創意 (3443)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 創意 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

創意

(3443)

可現股當沖

股價
1190
漲跌
▲15
漲幅
+1.28%
成交量
1,212張
產業
上市半導體類股▲1.63%
1146人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創意 (3443)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	1190.00	0	1185.00	1190.00	0	1,746	0.00%
2024/12/02	1	1190.00	2	1180.00	1175.00	-1	1,746	-0.06%
2024/11/29	9	1163.33	8	1172.50	1190.00	1	1,739	0.06%
2024/11/28	3	1158.35	3	1155.00	1150.00	0	1,731	0.00%
2024/11/27	2	1202.50	0	0.00	1180.00	2	1,731	0.12%
2024/11/26	2	1244.89	0	0.00	1220.00	2	1,732	0.12%
2024/11/25	2	1280.00	3	1275.00	1275.00	-1	1,722	-0.06%
2024/11/22	4	1261.25	3	1268.33	1245.00	1	1,707	0.06%
2024/11/21	1	1265.00	4	1258.77	1265.00	-3	1,707	-0.18%
2024/11/20	3	1235.00	1	1215.02	1215.00	2	1,699	0.12%
2024/11/19	2	1192.50	4	1220.00	1245.00	-2	1,705	-0.12%
2024/11/18	2	1187.50	0	0.00	1180.00	2	1,710	0.12%
2024/11/15	7	1229.29	7	1222.14	1220.00	0	1,723	0.00%
2024/11/14	1	1215.00	2	1217.50	1230.00	-1	1,765	-0.06%
2024/11/13	2	1210.00	0	0.00	1195.00	2	1,770	0.11%
2024/11/12	4	1256.25	4	1265.00	1245.00	0	1,767	0.00%
2024/11/11	3	1273.33	2	1287.50	1265.00	1	1,769	0.06%
2024/11/08	0	1290.00	0	0.00	1280.00	0	1,775	0.00%
2024/11/07	3	1291.67	5	1287.02	1285.00	-2	1,800	-0.11%
2024/11/06	5	1229.00	5	1249.00	1255.00	0	1,809	0.00%
2024/11/05	0	1220.00	0	0.00	1215.00	0	1,843	0.00%
2024/11/04	3	1211.67	2.1	1226.55	1235.00	0.9	1,933	0.05%
2024/11/01	4.1	1123.71	3	1146.67	1180.00	1.1	1,933	0.06%
2024/10/30	2	1260.00	2.3	1246.31	1235.00	-0.3	1,909	-0.02%
2024/10/29	0	0.00	0.3	1225.00	1235.00	-0.3	1,938	-0.02%
2024/10/28	1	1284.71	1	1260.00	1260.00	0	2,012	0.00%
2024/10/25	1	1285.00	2	1275.00	1285.00	-1	2,118	-0.05%
2024/10/24	0	1280.00	0	0.00	1280.00	0	2,124	0.00%
2024/10/23	2	1307.50	3	1290.00	1315.00	-1	2,126	-0.05%
2024/10/22	2	1290.00	2	1292.50	1280.00	0	2,126	0.00%
2024/10/21	2	1255.00	5	1233.03	1265.00	-3	2,106	-0.14%
2024/10/18	3	1233.33	3	1206.67	1200.00	0	2,095	0.00%
2024/10/17	3	1225.00	1.1	1210.28	1215.00	1.9	2,118	0.09%
2024/10/16	1	1199.93	11	1196.82	1210.00	-10	2,130	-0.47%
2024/10/15	3.1	1218.20	1	1215.19	1215.00	2	2,146	0.09%
2024/10/14	3.5	1203.57	8	1198.13	1215.00	-4.5	2,141	-0.21%
2024/10/11	7	1204.29	3.1	1209.03	1195.00	3.9	2,147	0.18%
2024/10/09	4	1185.00	2	1170.00	1180.00	2	2,154	0.09%
2024/10/08	2	1122.50	4	1141.25	1170.00	-2	2,137	-0.09%
2024/10/07	4	1106.25	1	1110.00	1110.00	3	2,150	0.14%
2024/10/04	0	1057.50	0	0.00	1040.00	0	2,167	0.00%
2024/10/01	2	1094.77	0	0.00	1060.00	2	2,170	0.09%
2024/09/27	1	1154.59	2	1130.00	1120.00	-1	2,263	-0.04%
2024/09/26	3.2	1147.41	1	1125.00	1125.00	2.2	2,294	0.09%
2024/09/25	0	0.00	3	1170.00	1170.00	-3	2,255	-0.13%
2024/09/24	4	1031.25	3	1056.67	1065.00	1	2,274	0.04%
2024/09/23	0.1	1045.00	1	1050.00	1045.00	-0.9	2,283	-0.04%
2024/09/20	0	0.00	2	1037.50	1040.00	-2	2,297	-0.09%
2024/09/19	1	1015.00	0	1035.00	1020.00	1	2,337	0.04%
2024/09/18	1	1010.00	2	1006.50	998.00	-1	2,374	-0.04%
2024/09/16	0	1030.00	0	0.00	1045.00	0	2,404	0.00%
2024/09/13	2	1042.50	1	1055.00	1040.00	1	2,462	0.04%
2024/09/11	0	0.00	1	1015.00	1015.00	-1	2,580	-0.04%
2024/09/10	2	1010.50	1	1005.00	999.00	1	2,586	0.04%
2024/09/09	1	1010.00	1	1025.00	1020.00	0	2,607	0.00%
2024/09/06	6	1018.84	6	998.00	1020.00	0	2,625	0.00%
2024/09/05	0.1	994.65	0	0.00	985.00	0.1	2,621	0.00%
2024/09/04	2.1	996.01	1	987.00	987.00	1.1	2,637	0.04%
2024/09/02	1	1100.00	0	0.00	1095.00	1	2,713	0.04%
2024/08/30	1	1115.00	1	1115.00	1115.00	0	2,746	0.00%
2024/08/29	0	1110.00	0	0.00	1105.00	0	2,818	0.00%
2024/08/28	2	1132.52	2	1120.00	1120.00	0	2,849	0.00%
2024/08/26	1	1149.96	1	1130.00	1130.00	0	2,892	0.00%
2024/08/23	1	1149.95	1	1150.00	1150.00	0	2,908	0.00%
2024/08/22	1	1200.00	0	1190.00	1175.00	1	2,958	0.03%
2024/08/21	1	1160.00	1	1165.00	1165.00	0	2,968	0.00%
2024/08/20	3	1178.33	4	1177.50	1180.00	-1	2,994	-0.03%
2024/08/19	0	1155.00	2	1174.93	1180.00	-2	2,984	-0.07%
2024/08/16	2	1149.99	3	1158.27	1155.00	-1	2,979	-0.03%
2024/08/15	2	1107.54	1	1100.29	1115.00	1	2,953	0.03%
2024/08/14	5	1101.00	2	1090.07	1085.00	3	2,958	0.10%
2024/08/13	1	1045.00	1	1065.03	1050.00	0	2,946	0.00%
2024/08/12	1	1050.00	1	1040.17	1060.00	0	2,958	0.00%
2024/08/09	14	1036.79	14.1	1044.96	1035.00	-0.1	3,011	0.00%
2024/08/08	2	994.02	2	999.50	998.00	0	3,014	0.00%
2024/08/07	0	994.29	2	1007.50	1015.00	-2	2,998	-0.07%
2024/08/06	51.1	946.03	52	927.73	942.00	-0.9	2,946	-0.03%
2024/08/05	11	958.18	131	956.08	954.00	-120	2,866	-4.19%	大賣/鉅額交易
2024/08/02	0.2	1103.78	43	1068.02	1060.00	-42.8	2,851	-1.50%
2024/08/01	3	1146.67	2.1	1152.82	1140.00	0.9	2,865	0.03%
2024/07/31	5	1149.94	7	1135.71	1150.00	-2	2,863	-0.07%
2024/07/30	4.3	1097.23	0	0.00	1095.00	4.3	2,815	0.15%
2024/07/29	3.2	1206.55	2	1215.00	1205.00	1.2	2,717	0.05%
2024/07/26	1.1	1340.97	0	0.00	1335.00	1.1	2,719	0.04%
2024/07/23	2	1447.50	2	1450.00	1430.00	0	2,789	0.00%
2024/07/22	7	1432.86	8	1421.88	1435.00	-1	2,828	-0.04%
2024/07/19	3	1463.18	2.1	1457.20	1440.00	1	2,844	0.03%
2024/07/18	4.1	1452.77	5.4	1470.56	1470.00	-1.3	2,873	-0.05%
2024/07/17	6.1	1551.74	6	1515.00	1515.00	0.1	2,863	0.00%
2024/07/16	3	1578.18	3	1578.33	1565.00	0	2,885	0.00%
2024/07/15	1	1565.00	1	1555.00	1555.00	0	2,908	0.00%
2024/07/12	3.1	1571.86	2	1560.00	1575.00	1.1	2,926	0.04%
2024/07/11	4.1	1604.94	3	1611.67	1595.00	1.1	2,926	0.04%
2024/07/10	3.2	1606.59	1	1605.20	1605.00	2.1	2,965	0.07%
2024/07/09	4	1548.97	7	1582.90	1635.00	-3	2,992	-0.10%
2024/07/08	7.1	1571.44	1	1550.00	1550.00	6.1	2,995	0.20%
2024/07/05	2.4	1595.83	2	1605.00	1600.00	0.4	2,975	0.01%
2024/07/04	2	1615.00	4	1622.50	1615.00	-2	2,978	-0.07%
2024/07/03	5	1598.00	6.1	1616.23	1600.00	-1.1	2,980	-0.04%
2024/07/02	4.2	1558.15	3	1540.00	1540.00	1.2	2,957	0.04%
2024/07/01	1	1605.00	1	1580.00	1580.00	0	2,938	0.00%
2024/06/28	5	1600.00	6	1590.03	1605.00	-1	2,982	-0.03%
2024/06/27	3	1553.33	3	1570.00	1540.00	0	2,987	0.00%
2024/06/26	2	1590.00	2.1	1575.26	1575.00	-0.1	3,001	0.00%
2024/06/25	2.1	1530.88	4	1556.25	1585.00	-1.9	3,004	-0.06%
2024/06/24	5	1581.94	1.1	1596.46	1550.00	3.9	2,986	0.13%
2024/06/21	3	1640.00	6	1648.31	1630.00	-3	2,966	-0.10%
2024/06/20	7.2	1602.10	5	1618.00	1625.00	2.2	2,937	0.07%
2024/06/19	7	1632.86	3.1	1615.40	1615.00	3.9	2,899	0.14%
2024/06/18	5	1660.02	14	1677.93	1680.00	-9	2,877	-0.31%
2024/06/17	4	1551.25	3	1551.67	1540.00	1	2,808	0.04%
2024/06/14	3	1556.67	4	1556.26	1565.00	-1	2,843	-0.04%
2024/06/13	5	1582.00	3	1578.31	1550.00	2	2,832	0.07%
2024/06/12	2	1585.00	1.1	1585.05	1585.00	0.9	2,840	0.03%
2024/06/11	1	1565.10	2	1595.00	1560.00	-1	2,872	-0.03%
2024/06/07	4	1597.50	3.1	1598.46	1605.00	0.9	2,902	0.03%
2024/06/06	2	1552.49	1.2	1571.54	1545.00	0.8	2,862	0.03%
2024/06/05	7	1545.00	4.1	1544.02	1580.00	2.9	2,815	0.10%
2024/06/04	4.5	1578.48	5.1	1547.98	1535.00	-0.5	2,813	-0.02%
2024/06/03	2	1542.89	4.1	1541.22	1570.00	-2.1	2,774	-0.07%
2024/05/31	1.1	1534.51	1	1515.00	1455.00	0.1	2,746	0.00%
2024/05/30	1	1525.00	1	1535.00	1510.00	0	2,733	0.00%
2024/05/29	1	1555.00	1	1540.00	1530.00	0	2,763	0.00%
2024/05/28	3	1551.76	2	1552.40	1530.00	1	2,785	0.04%
2024/05/27	2	1480.00	3.3	1496.92	1495.00	-1.3	2,805	-0.04%
2024/05/24	2	1460.15	1	1465.01	1465.00	1	2,822	0.04%
2024/05/23	1	1415.00	1.1	1429.43	1430.00	-0.1	2,797	0.00%
2024/05/22	1.1	1439.09	1	1444.95	1445.00	0.1	2,812	0.00%
2024/05/21	1	1445.00	1	1435.00	1435.00	0	2,832	0.00%
2024/05/20	2	1442.50	2.1	1459.76	1460.00	-0.1	2,868	0.00%
2024/05/17	3	1423.33	2	1430.00	1430.00	1	2,878	0.03%
2024/05/16	4	1436.25	5	1432.00	1420.00	-1	2,889	-0.03%
2024/05/15	1	1425.00	7	1414.30	1410.00	-6	2,932	-0.21%
2024/05/14	3	1368.33	3	1366.67	1370.00	0	2,962	0.00%
2024/05/13	3	1308.33	3	1326.67	1335.00	0	3,049	0.00%
2024/05/10	1	1264.95	1	1280.00	1270.00	0	3,078	0.00%
2024/05/09	4	1294.86	4	1277.50	1275.00	0	3,135	0.00%
2024/05/08	2	1330.00	2	1315.00	1315.00	0	3,147	0.00%
2024/05/07	1	1314.22	1	1320.00	1315.00	0	3,189	0.00%
2024/05/06	1	1340.00	2	1332.50	1350.00	-1	3,172	-0.03%
2024/05/03	3	1385.00	2	1345.00	1345.00	1	3,205	0.03%
2024/05/02	1	1390.00	3	1378.33	1375.00	-2	3,279	-0.06%
2024/04/29	7	1358.57	13.5	1377.04	1360.00	-6.5	3,352	-0.19%
2024/04/26	1	1265.59	20.1	1310.47	1320.00	-19.1	3,332	-0.57%
2024/04/25	4	1180.05	3	1195.00	1200.00	1	3,360	0.03%
2024/04/24	1.1	1150.00	1	1190.00	1190.00	0.1	3,371	0.00%
2024/04/23	2	1117.69	3	1125.00	1125.00	-1	3,365	-0.03%
2024/04/22	13.1	1122.64	33	1102.58	1105.00	-20	3,378	-0.59%
2024/04/19	8	1160.65	3	1155.00	1155.00	5	3,378	0.15%
2024/04/18	1	1205.00	1	1215.00	1215.00	0	3,372	0.00%
2024/04/17	4	1195.01	2	1200.00	1200.00	2	3,447	0.06%
2024/04/16	4.1	1144.75	5	1194.00	1185.00	-1	3,487	-0.03%
2024/04/15	3.1	1183.53	3	1165.00	1160.00	0.1	3,447	0.00%
2024/04/12	3.2	1310.95	1	1245.00	1255.00	2.2	3,408	0.06%
2024/04/11	1	1315.00	3	1326.67	1325.00	-2	3,376	-0.06%
2024/04/10	2	1317.50	1	1320.00	1320.00	1	3,377	0.03%
2024/04/09	3	1336.67	3.2	1324.09	1315.00	-0.2	3,391	-0.01%
2024/04/08	2.3	1322.97	1	1300.00	1300.00	1.3	3,398	0.04%
2024/04/03	4	1391.25	4	1391.25	1385.00	0	3,365	0.00%
2024/04/02	2	1357.50	5.3	1370.48	1375.00	-3.3	3,355	-0.10%
2024/04/01	1.2	1251.74	1	1295.00	1295.00	0.2	3,319	0.00%
2024/03/29	1	1225.20	2.1	1250.40	1245.00	-1	3,311	-0.03%
2024/03/28	2	1229.96	1	1220.12	1220.00	1	3,300	0.03%
2024/03/27	1.1	1277.87	2	1240.00	1240.00	-0.9	3,322	-0.03%
2024/03/26	1	1299.87	1	1265.00	1265.00	0	3,318	0.00%
2024/03/25	1.6	1328.91	3	1306.67	1295.00	-1.4	3,327	-0.04%
2024/03/22	3	1310.00	2.1	1320.24	1320.00	1	3,343	0.03%
2024/03/21	1	1309.73	1	1300.00	1300.00	0	3,351	0.00%
2024/03/20	1	1319.93	1	1295.08	1295.00	0	3,375	0.00%
2024/03/19	2.3	1332.96	1	1319.99	1320.00	1.3	3,431	0.04%
2024/03/18	2	1362.50	1	1355.00	1355.00	1	3,441	0.03%
2024/03/15	4	1348.76	4.1	1352.95	1340.00	-0.1	3,481	0.00%
2024/03/14	4	1343.75	4	1355.06	1340.00	0	3,549	0.00%
2024/03/13	10.2	1403.31	0	1335.00	1330.00	10.2	3,638	0.28%
2024/03/12	1	1479.27	2	1450.25	1445.00	-1	3,635	-0.03%
2024/03/11	1.1	1499.07	1	1485.00	1475.00	0.1	3,718	0.00%
2024/03/08	3.1	1543.55	1	1492.58	1490.00	2.1	3,733	0.06%
2024/03/07	3	1539.82	5	1531.01	1550.00	-2	3,734	-0.05%
2024/03/06	4.1	1547.12	2	1525.00	1525.00	2.1	3,714	0.06%
2024/03/05	2	1575.00	3.2	1571.59	1565.00	-1.2	3,728	-0.03%
2024/03/04	4	1587.42	2	1545.00	1545.00	2	3,747	0.05%
2024/03/01	5	1582.01	4	1585.02	1580.00	1	3,742	0.03%
2024/02/29	3	1498.37	6.2	1537.09	1590.00	-3.2	3,729	-0.09%
2024/02/27	4	1471.32	4	1490.00	1470.00	0	3,680	0.00%
2024/02/26	3	1458.29	2	1445.00	1445.00	1	3,694	0.03%
2024/02/23	2	1492.18	3	1455.00	1455.00	-1	3,725	-0.03%
2024/02/22	2	1485.00	2	1465.00	1465.00	0	3,745	0.00%
2024/02/21	3.6	1520.19	1.1	1474.17	1470.00	2.5	3,736	0.07%
2024/02/20	3	1551.66	2	1552.54	1560.00	1	3,737	0.03%
2024/02/19	3	1525.03	2	1527.50	1525.00	1	3,744	0.03%
2024/02/16	2.1	1494.10	4.1	1515.95	1520.00	-2	3,787	-0.05%
2024/02/15	5	1459.92	4.2	1456.67	1460.00	0.8	3,758	0.02%
2024/02/05	8.8	1458.63	5.4	1460.28	1435.00	3.5	3,725	0.09%
2024/02/02	3.3	1575.07	15.9	1589.22	1590.00	-12.6	3,664	-0.34%
2024/02/01	5.1	1544.33	4	1528.75	1545.00	1.1	3,699	0.03%
2024/01/31	0.4	1556.34	0.1	1560.21	1545.00	0.3	3,683	0.01%
2024/01/30	36.1	1561.38	4.4	1562.88	1565.00	31.7	3,686	0.86%
2024/01/29	3	1571.80	3	1566.67	1560.00	0	3,669	0.00%
2024/01/26	11.2	1561.23	2	1557.50	1545.00	9.2	3,682	0.25%
2024/01/25	5.1	1582.86	2.3	1571.23	1555.00	2.8	3,671	0.08%
2024/01/24	7.5	1676.57	3.5	1677.14	1660.00	4	3,599	0.11%
2024/01/23	7.2	1731.95	5	1744.00	1705.00	2.2	3,610	0.06%
2024/01/22	6	1724.13	8	1735.00	1715.00	-2	3,579	-0.06%
2024/01/19	53.2	1690.42	5.5	1692.73	1675.00	47.7	3,564	1.34%
2024/01/18	2.6	1718.33	5	1723.00	1725.00	-2.5	3,513	-0.07%
2024/01/17	5.6	1713.15	2	1715.00	1680.00	3.6	3,539	0.10%
2024/01/16	3.2	1754.45	2	1757.50	1735.00	1.2	3,557	0.03%
2024/01/15	3	1809.50	2.9	1766.70	1760.00	0.1	3,620	0.00%
2024/01/12	8	1825.44	1.1	1810.57	1810.00	7	3,637	0.19%
2024/01/11	6.5	1822.31	12.1	1849.42	1860.00	-5.6	3,666	-0.15%
2024/01/10	4.1	1726.01	5	1764.93	1790.00	-1	3,646	-0.03%
2024/01/09	1	1690.00	3.4	1691.61	1690.00	-2.4	3,656	-0.07%
2024/01/08	3.1	1668.37	2.1	1670.33	1665.00	0.9	3,680	0.02%
2024/01/05	4	1646.27	5.3	1655.72	1655.00	-1.2	3,744	-0.03%
2024/01/04	1.1	1654.05	1.2	1632.97	1630.00	-0.2	3,869	-0.01%
2024/01/03	6.2	1652.07	4.2	1650.00	1640.00	2	3,965	0.05%
2024/01/02	1.1	1671.86	2.2	1720.91	1670.00	-1.1	3,956	-0.03%
2023/12/29	2	1735.00	2	1740.00	1740.00	0	3,939	0.00%
2023/12/28	7	1755.65	3.1	1723.39	1720.00	3.9	3,970	0.10%
2023/12/27	3	1769.98	3.1	1762.01	1760.00	-0.1	4,003	0.00%
2023/12/26	3	1750.00	5.1	1761.19	1765.00	-2.1	4,021	-0.05%
2023/12/25	4	1746.25	3.5	1738.57	1730.00	0.5	4,045	0.01%
2023/12/22	5.2	1721.51	7	1748.57	1750.00	-1.8	4,061	-0.04%
2023/12/21	3	1680.01	2.1	1695.63	1695.00	0.9	4,043	0.02%
2023/12/20	3.1	1711.45	1.7	1691.09	1685.00	1.4	4,038	0.03%
2023/12/19	4	1721.22	3	1706.67	1705.00	1	4,046	0.03%
2023/12/18	7	1763.59	2.4	1735.96	1730.00	4.7	4,053	0.11%
2023/12/15	5	1801.97	3	1813.33	1765.00	2	4,057	0.05%
2023/12/14	7	1842.85	6	1775.83	1805.00	1	4,037	0.02%
2023/12/13	8	1823.13	7.1	1823.52	1810.00	0.9	3,988	0.02%
2023/12/12	7.9	1825.89	5.3	1816.89	1790.00	2.6	4,016	0.07%
2023/12/11	5	1826.13	3.1	1851.39	1825.00	2	4,011	0.05%
2023/12/08	6.2	1780.28	15.7	1854.69	1895.00	-9.5	3,964	-0.24%
2023/12/07	4	1692.67	6	1715.00	1725.00	-2	3,850	-0.05%
2023/12/06	4.1	1688.68	9.5	1707.25	1680.00	-5.5	3,823	-0.14%
2023/12/05	3.1	1605.65	3.4	1628.52	1630.00	-0.3	3,747	-0.01%
2023/12/04	11	1618.18	4.1	1595.46	1595.00	6.9	3,784	0.18%
2023/12/01	2	1637.68	1	1630.00	1630.00	1	3,779	0.03%
2023/11/30	58	1642.67	3	1650.00	1650.00	55	3,777	1.46%
2023/11/29	5.1	1613.08	3.7	1620.53	1625.00	1.4	3,771	0.04%
2023/11/28	4	1653.75	2.2	1646.52	1645.00	1.8	3,780	0.05%
2023/11/27	3.2	1640.69	2	1667.50	1610.00	1.2	3,790	0.03%
2023/11/24	2.1	1672.35	1.3	1700.69	1655.00	0.8	3,806	0.02%
2023/11/22	0.1	1785.00	7	1777.16	1785.00	-6.9	3,811	-0.18%
2023/11/21	5	1750.00	5.2	1748.74	1740.00	-0.2	3,822	0.00%
2023/11/20	5	1731.00	4	1718.75	1715.00	1	3,880	0.03%
2023/11/17	5.1	1716.44	5.2	1721.41	1735.00	0	3,988	0.00%
2023/11/16	4	1661.14	3.1	1672.10	1675.00	0.9	4,017	0.02%
2023/11/15	5.1	1748.29	6	1741.67	1675.00	-0.9	4,071	-0.02%
2023/11/14	3	1735.00	6.4	1731.99	1735.00	-3.4	4,071	-0.08%
2023/11/13	4	1723.75	6	1720.84	1700.00	-2	4,139	-0.05%
2023/11/10	5.1	1685.73	4	1672.50	1670.00	1.1	4,131	0.03%
2023/11/09	6.5	1659.23	8.1	1673.15	1665.00	-1.6	4,138	-0.04%
2023/11/08	3	1581.67	3	1613.32	1620.00	0	4,087	0.00%
2023/11/07	2	1557.50	2	1555.00	1555.00	0	4,075	0.00%
2023/11/06	5	1549.00	6	1559.98	1560.00	-1	4,128	-0.02%
2023/11/03	5	1513.00	5	1529.00	1525.00	0	4,176	0.00%
2023/11/02	7	1537.86	7	1522.86	1520.00	0	4,222	0.00%
2023/11/01	4	1471.25	5	1472.00	1485.00	-1	4,230	-0.02%
2023/10/31	6.1	1512.92	8	1463.75	1435.00	-1.9	4,254	-0.04%
2023/10/30	7.1	1497.04	5	1501.00	1500.00	2.1	4,333	0.05%
2023/10/27	6.1	1459.51	7	1482.86	1480.00	-0.9	4,352	-0.02%
2023/10/26	3.1	1443.27	1	1455.00	1425.00	2.1	4,303	0.05%
2023/10/25	7	1504.29	10.2	1511.08	1490.00	-3.2	4,292	-0.08%
2023/10/24	8.1	1457.99	4	1460.00	1465.00	4.1	4,265	0.10%
2023/10/23	27.2	1515.85	3	1513.18	1450.00	24.2	4,255	0.57%
2023/10/20	55	1604.72	4	1590.00	1590.00	51	4,216	1.21%
2023/10/19	6	1646.67	5	1629.00	1630.00	1	4,189	0.02%
2023/10/18	10.1	1668.72	10	1641.49	1635.00	0	4,180	0.00%
2023/10/17	16	1743.44	10	1720.50	1685.00	6	4,137	0.14%
2023/10/16	12	1701.25	16	1710.30	1715.00	-4	4,153	-0.10%
2023/10/13	8	1676.87	8	1676.88	1695.00	0	4,154	0.00%
2023/10/12	6	1650.84	9.1	1644.27	1695.00	-3	4,135	-0.07%
2023/10/11	3	1490.03	14.5	1565.33	1575.00	-11.5	4,069	-0.28%
2023/10/06	2	1422.50	3	1431.67	1435.00	-1	4,066	-0.02%
2023/10/05	6	1420.00	5	1425.00	1425.00	1	4,091	0.02%
2023/10/04	6	1421.67	5	1417.00	1400.00	1	4,108	0.02%
2023/10/03	7	1429.29	3	1450.00	1430.00	4	4,088	0.10%
2023/10/02	6	1400.83	5	1414.02	1410.00	1	4,081	0.02%
2023/09/28	3	1383.33	3	1370.03	1365.00	0	4,075	0.00%
2023/09/27	0	1365.00	0	0.00	1360.00	0	4,099	0.00%
2023/09/25	2	1402.50	1	1400.00	1410.00	1	4,102	0.02%
2023/09/22	2	1387.50	4.6	1355.30	1390.00	-2.6	4,098	-0.06%
2023/09/21	1	1339.52	1	1310.00	1320.00	0	4,098	0.00%
2023/09/20	0.2	1369.41	0	0.00	1360.00	0.2	4,117	0.01%
2023/09/19	1	1434.88	1	1475.00	1425.00	0	4,127	0.00%
2023/09/18	0.5	1450.00	0	1465.00	1440.00	0.5	4,134	0.01%
2023/09/15	0	0.00	1	1520.00	1480.00	-1	4,170	-0.02%
2023/09/14	4	1476.25	3	1468.31	1470.00	1	4,130	0.02%
2023/09/13	2	1435.00	4.2	1451.21	1460.00	-2.2	4,127	-0.05%
2023/09/12	1	1395.00	4	1387.50	1385.00	-3	4,110	-0.07%
2023/09/11	1	1394.57	1	1360.00	1360.00	0	4,173	0.00%
2023/09/08	1.1	1399.82	0	0.00	1395.00	1.1	4,198	0.03%
2023/09/07	3.2	1397.72	3	1410.00	1415.00	0.2	4,259	0.00%
2023/09/06	2.1	1450.48	1	1450.00	1450.00	1.1	4,250	0.03%
2023/09/05	1.1	1449.34	1	1440.00	1440.00	0.1	4,269	0.00%
2023/09/04	2	1450.00	2.1	1447.44	1445.00	-0.1	4,323	0.00%
2023/09/01	1.2	1483.26	1	1434.93	1405.00	0.2	4,332	0.00%
2023/08/31	2	1469.98	0	0.00	1460.00	2	4,336	0.05%
2023/08/30	1.1	1508.73	2.1	1519.29	1485.00	-1	4,326	-0.02%
2023/08/29	2	1445.00	4.2	1477.41	1500.00	-2.2	4,352	-0.05%
2023/08/28	2	1419.93	2	1432.50	1430.00	0	4,341	0.00%
2023/08/25	4.4	1437.13	2	1435.05	1430.00	2.3	4,452	0.05%
2023/08/24	13	1512.69	8	1516.86	1485.00	5	4,433	0.11%
2023/08/23	4.1	1428.03	19.2	1446.20	1465.00	-15.1	4,424	-0.34%
2023/08/22	5	1380.00	5.4	1378.12	1370.00	-0.4	4,425	-0.01%
2023/08/21	3.2	1374.54	2	1372.48	1340.00	1.1	4,468	0.02%
2023/08/18	4.1	1354.98	1.1	1345.00	1345.00	3	4,420	0.07%
2023/08/17	2	1340.42	3.3	1390.08	1365.00	-1.2	4,415	-0.03%
2023/08/16	1	1260.07	3	1305.02	1285.00	-2	4,393	-0.05%
2023/08/15	3	1276.67	1	1265.00	1265.00	2	4,466	0.04%
2023/08/14	1.1	1265.52	1.1	1274.73	1265.00	0	4,463	0.00%
2023/08/11	1	1270.04	3	1278.32	1270.00	-2	4,490	-0.04%
2023/08/10	6.3	1265.81	5	1254.00	1250.00	1.3	4,529	0.03%
2023/08/09	3.1	1366.79	3	1396.68	1340.00	0	4,485	0.00%
2023/08/08	12.2	1337.99	7.2	1357.22	1345.00	5	4,499	0.11%
2023/08/07	8.3	1413.99	1	1430.00	1405.00	7.3	4,462	0.16%
2023/08/04	2.1	1399.51	1	1410.00	1380.00	1.1	4,471	0.02%
2023/08/02	18.3	1456.22	16.1	1412.09	1405.00	2.2	4,461	0.05%
2023/08/01	5.4	1500.56	0.3	1475.00	1475.00	5.1	4,414	0.12%
2023/07/31	2.3	1635.00	1	1635.00	1635.00	1.3	4,443	0.03%
2023/07/28	1.2	1814.31	0	0.00	1815.00	1.2	4,541	0.03%
2023/07/27	3.1	1829.78	2	1840.00	1825.00	1.1	4,599	0.02%
2023/07/26	6.2	1904.08	4.1	1870.71	1840.00	2.1	4,641	0.05%
2023/07/25	5	1948.00	6.2	1952.26	1885.00	-1.2	4,702	-0.03%
2023/07/24	4.2	1901.93	4	1886.25	1885.00	0.2	4,724	0.00%
2023/07/21	3.2	1858.98	5.1	1879.33	1905.00	-1.9	4,778	-0.04%
2023/07/20	1.1	1815.46	1	1845.00	1830.00	0.1	4,868	0.00%
2023/07/19	6.1	1900.41	5.4	1866.70	1850.00	0.7	4,859	0.01%
2023/07/18	1.2	1799.73	1	1850.39	1790.00	0.2	4,850	0.00%
2023/07/17	6.1	1837.69	4.3	1821.47	1795.00	1.9	4,842	0.04%
2023/07/14	7	1797.14	12	1823.75	1870.00	-5	4,826	-0.10%
2023/07/13	5.1	1722.57	5.5	1751.20	1750.00	-0.4	4,810	-0.01%
2023/07/12	2	1632.50	3.1	1633.80	1630.00	-1.1	4,728	-0.02%
2023/07/11	3	1594.99	2	1612.44	1585.00	1	4,749	0.02%
2023/07/10	2	1615.00	2	1617.50	1615.00	0	4,750	0.00%
2023/07/07	3.3	1626.11	3.2	1642.25	1600.00	0.1	4,775	0.00%
2023/07/06	2.1	1647.52	1.2	1655.78	1650.00	0.9	4,798	0.02%
2023/07/05	4.2	1634.35	3	1621.67	1635.00	1.2	4,824	0.02%
2023/07/04	5	1698.00	4	1697.48	1700.00	1	4,826	0.02%
2023/07/03	1	1635.00	1	1640.05	1670.00	0	4,860	0.00%
2023/06/30	5	1603.00	4	1605.00	1605.00	1	4,914	0.02%
2023/06/29	4.1	1584.08	5.1	1590.16	1600.00	-1	4,975	-0.02%
2023/06/28	4.3	1567.90	1.1	1619.09	1550.00	3.2	5,083	0.06%
2023/06/27	3.2	1617.49	5.3	1603.28	1560.00	-2.2	5,115	-0.04%
2023/06/26	2	1620.00	2	1607.50	1615.00	0	5,116	0.00%
2023/06/21	3.1	1646.52	2	1647.49	1625.00	1.1	5,171	0.02%
2023/06/20	4	1683.75	4	1690.01	1690.00	0	5,237	0.00%
2023/06/19	5	1694.00	5.1	1679.01	1700.00	-0.1	5,267	0.00%
2023/06/16	2.1	1664.39	3	1646.72	1650.00	-1	5,328	-0.02%
2023/06/15	7.1	1645.97	8.5	1668.83	1645.00	-1.4	5,344	-0.03%
2023/06/14	1	1550.00	0.1	1560.00	1565.00	1	5,390	0.02%
2023/06/13	7	1534.29	8.3	1536.80	1545.00	-1.3	5,427	-0.02%
2023/06/12	2	1447.61	21	1455.71	1465.00	-19	5,431	-0.35%
2023/06/09	3.1	1433.12	1.1	1406.83	1405.00	2	5,444	0.04%
2023/06/08	21.6	1378.22	3	1428.21	1385.00	18.6	5,478	0.34%
2023/06/07	1	1465.00	1	1455.58	1465.00	0	5,482	0.00%
2023/06/06	2	1454.56	2	1457.50	1455.00	0	5,525	0.00%
2023/06/05	0	1440.00	3	1451.67	1440.00	-3	5,570	-0.05%
2023/06/02	5.1	1483.97	0	0.00	1425.00	5.1	5,613	0.09%
2023/06/01	5	1510.00	5	1533.00	1535.00	0	5,680	0.00%
2023/05/31	4	1537.10	4	1486.25	1495.00	0	5,798	0.00%
2023/05/30	0.2	1502.19	0	1480.00	1490.00	0.2	5,728	0.00%
2023/05/29	8.1	1505.79	7.1	1491.56	1515.00	1	5,766	0.02%
2023/05/26	8.2	1429.55	8.2	1420.73	1435.00	0	5,783	0.00%
2023/05/25	2.2	1380.58	49.1	1388.47	1390.00	-47	5,721	-0.82%
2023/05/24	0.1	1258.70	0	1260.00	1265.00	0.1	5,684	0.00%
2023/05/23	7	1306.41	12	1301.25	1285.00	-5	5,731	-0.09%
2023/05/22	4	1297.50	3	1278.33	1275.00	1	5,822	0.02%
2023/05/19	8	1216.25	10.1	1239.76	1280.00	-2.1	5,888	-0.04%
2023/05/18	3	1200.00	3	1165.06	1165.00	0	5,967	0.00%
2023/05/17	0	0.00	3	1158.33	1165.00	-3	6,047	-0.05%
2023/05/16	6	1141.67	5	1140.02	1130.00	1	6,119	0.02%
2023/05/15	4	1146.25	3	1143.33	1130.00	1	6,150	0.02%
2023/05/12	6	1163.33	44.4	1144.54	1170.00	-38.4	6,256	-0.61%
2023/05/11	1.2	1119.17	16	1135.00	1105.00	-14.8	6,376	-0.23%
2023/05/10	4.2	1136.05	3	1110.00	1130.00	1.2	6,464	0.02%
2023/05/09	2.1	1137.44	2.2	1137.84	1140.00	-0.2	6,503	0.00%
2023/05/08	4.1	1163.40	5	1153.98	1125.00	-1	6,559	-0.01%
2023/05/05	5	1125.00	7	1119.32	1140.00	-2	6,623	-0.03%
2023/05/04	3	1103.37	3.1	1114.84	1105.00	-0.1	6,676	0.00%
2023/05/03	3.2	1083.36	3	1096.67	1080.00	0.2	6,633	0.00%
2023/05/02	9	1052.67	10.4	1052.63	1095.00	-1.4	6,607	-0.02%
2023/04/28	10	993.60	10	996.60	996.00	0	6,628	0.00%
2023/04/27	7.1	973.17	10.2	969.32	970.00	-3.1	6,611	-0.05%
2023/04/26	4	942.25	6	947.83	957.00	-2	6,598	-0.03%
2023/04/25	12.3	964.68	7.2	971.98	933.00	5.1	6,626	0.08%
2023/04/24	2.1	1020.00	1	1020.00	1020.00	1.1	6,556	0.02%
2023/04/21	1.1	1005.28	2	1030.00	1015.00	-0.9	6,625	-0.01%
2023/04/20	2	1050.03	4	1050.00	1050.00	-2	6,649	-0.03%
2023/04/19	3	1041.67	2	1035.00	1030.00	1	6,737	0.01%
2023/04/18	2.3	1053.33	1	1035.04	1025.00	1.2	6,847	0.02%
2023/04/17	5	1077.00	5	1079.00	1070.00	0	6,910	0.00%
2023/04/14	1	1085.00	2.2	1070.82	1085.00	-1.2	6,975	-0.02%
2023/04/13	2.1	1032.69	1	1040.00	1030.00	1.1	6,998	0.02%
2023/04/12	4	1063.75	3.2	1065.63	1070.00	0.8	7,067	0.01%
2023/04/11	3.6	1089.72	2	1100.00	1070.00	1.6	7,105	0.02%
2023/04/10	4	1107.47	3.2	1098.47	1100.00	0.8	7,221	0.01%
2023/04/07	1	1080.02	2.3	1077.83	1080.00	-1.3	7,208	-0.02%
2023/04/06	3.2	1032.98	3	1068.33	1070.00	0.2	7,232	0.00%
2023/03/31	12.1	1080.61	12.1	1082.93	1085.00	0	7,240	0.00%
2023/03/30	4.2	1048.69	9	1043.89	1050.00	-4.8	7,257	-0.07%
2023/03/29	48.5	1045.35	3	1051.67	1010.00	45.5	7,282	0.63%
2023/03/28	14.6	1121.21	5	1142.00	1105.00	9.6	7,304	0.13%
2023/03/27	1.1	1177.83	2.1	1175.26	1180.00	-1	7,304	-0.01%
2023/03/24	7.1	1201.28	6	1201.66	1165.00	1	7,341	0.01%
2023/03/23	3	1174.88	3.2	1188.65	1195.00	-0.2	7,318	0.00%
2023/03/22	1.1	1158.18	8	1145.66	1160.00	-6.9	7,311	-0.09%
2023/03/21	19.4	1122.05	4	1146.25	1125.00	15.4	7,354	0.21%
2023/03/20	2	1162.50	5.1	1166.02	1170.00	-3.1	7,337	-0.04%
2023/03/17	52.1	1132.42	68.3	1172.13	1130.00	-16.2	7,407	-0.22%
2023/03/16	12	1127.50	13	1110.79	1100.00	-1	7,351	-0.01%
2023/03/15	3	1120.00	2.3	1116.82	1115.00	0.7	7,351	0.01%
2023/03/14	1.4	1072.50	3	1092.34	1060.00	-1.7	7,388	-0.02%
2023/03/13	5	1109.93	4.6	1129.73	1130.00	0.4	7,412	0.01%
2023/03/10	4.4	1082.74	6	1075.83	1090.00	-1.6	7,438	-0.02%
2023/03/09	1	1110.00	15.1	1121.99	1110.00	-14.1	7,436	-0.19%
2023/03/08	9	1080.56	9.4	1102.77	1105.00	-0.4	7,422	-0.01%
2023/03/07	4.1	1065.92	3.2	1069.06	1075.00	0.9	7,395	0.01%
2023/03/06	4.3	1075.59	0	0.00	1075.00	4.3	7,413	0.06%
2023/03/03	5.6	1145.72	5	1159.99	1080.00	0.6	7,356	0.01%
2023/03/02	3.2	1173.45	2	1182.50	1195.00	1.2	7,319	0.02%
2023/03/01	3	1160.00	4.2	1178.69	1180.00	-1.2	7,390	-0.02%
2023/02/24	1.1	1158.64	1	1150.00	1160.00	0.1	7,479	0.00%
2023/02/23	4	1055.06	5.2	1103.67	1115.00	-1.2	7,472	-0.02%
2023/02/22	2.4	992.79	2	1005.00	1015.00	0.4	7,571	0.00%
2023/02/21	4.3	1028.82	7.4	1027.20	1035.00	-3.1	7,661	-0.04%
2023/02/20	12.1	992.02	5.5	1000.93	995.00	6.6	7,762	0.09%
2023/02/17	11.5	964.34	8.1	966.16	976.00	3.4	7,740	0.04%
2023/02/16	20	966.35	16.9	960.88	958.00	3.1	7,654	0.04%
2023/02/15	7.3	916.90	7.1	925.46	926.00	0.2	7,569	0.00%
2023/02/14	22	924.62	23.1	919.10	911.00	-1.1	7,512	-0.01%
2023/02/13	4.3	908.49	3	907.00	898.00	1.3	7,496	0.02%
2023/02/10	5.4	899.70	5.3	904.51	910.00	0.1	7,592	0.00%
2023/02/09	3.4	943.45	21	933.05	920.00	-17.6	7,643	-0.23%
2023/02/08	23	917.22	15.8	911.05	925.00	7.2	7,538	0.10%
2023/02/07	6	847.95	20.1	822.25	841.00	-14.1	7,608	-0.19%
2023/02/06	16.1	801.30	4	803.50	798.00	12.1	7,604	0.16%
2023/02/03	3.7	857.02	13.8	851.34	860.00	-10.1	7,660	-0.13%
2023/02/02	12.9	821.46	11.5	856.35	864.00	1.4	7,792	0.02%
2023/02/01	3	790.33	3	787.33	786.00	0	7,945	0.00%
2023/01/31	2.5	777.00	3	774.67	782.00	-0.5	8,076	-0.01%
2023/01/30	3	759.33	3.7	772.68	775.00	-0.7	8,186	-0.01%
2023/01/17	2	721.00	2.1	716.45	722.00	-0.1	8,243	0.00%
2023/01/16	5	693.40	3.3	702.51	705.00	1.8	8,321	0.02%
2023/01/13	14.3	693.65	3	700.33	682.00	11.3	8,430	0.13%
2023/01/12	1.1	701.72	1	700.00	702.00	0.1	8,549	0.00%
2023/01/11	6	681.33	3	682.11	701.00	3	8,701	0.03%
2023/01/10	3	690.30	3	688.33	692.00	0	8,851	0.00%
2023/01/09	6.2	678.39	4.5	686.00	687.00	1.7	8,932	0.02%
2023/01/06	11.1	657.98	9	657.44	650.00	2.1	8,989	0.02%
2023/01/05	9.6	682.36	5	676.80	650.00	4.6	9,077	0.05%
2023/01/04	2	678.00	2	679.03	685.00	0	9,011	0.00%
2023/01/03	4.1	675.13	5.5	665.74	684.00	-1.4	8,930	-0.02%
2022/12/30	4	651.97	5	659.40	641.00	-1	8,928	-0.01%
2022/12/29	1.2	648.58	0	0.00	650.00	1.2	8,960	0.01%
2022/12/28	21.3	658.95	14	652.21	636.00	7.3	8,969	0.08%
2022/12/27	3.1	701.70	4	703.00	702.00	-0.9	8,856	-0.01%
2022/12/26	3.1	704.97	2	708.00	698.00	1.1	8,885	0.01%
2022/12/23	14	729.57	1	719.00	726.00	13	8,863	0.15%
2022/12/22	5	749.39	5	741.00	730.00	0	8,871	0.00%
2022/12/21	3.1	754.19	2	748.50	750.00	1.1	8,850	0.01%
2022/12/20	4	781.75	5	774.20	745.00	-1	8,847	-0.01%
2022/12/19	1	800.00	2.5	789.33	812.00	-1.5	8,748	-0.02%
2022/12/16	3.5	782.56	3	776.33	787.00	0.5	8,737	0.01%
2022/12/15	24	785.04	25	789.92	784.00	-1	8,727	-0.01%
2022/12/14	5	792.00	2.1	791.29	790.00	2.9	8,697	0.03%
2022/12/13	3	778.33	1	782.00	767.00	2	8,618	0.02%
2022/12/12	35.1	762.68	38	780.53	762.00	-2.9	8,540	-0.03%
2022/12/09	22	791.05	21.7	789.44	794.00	0.3	8,515	0.00%
2022/12/08	3.3	757.78	3.1	758.67	763.00	0.2	8,504	0.00%
2022/12/07	27.2	749.69	27	758.33	742.00	0.2	8,511	0.00%
2022/12/06	11	770.09	12	768.33	764.00	-1	8,508	-0.01%
2022/12/05	2.3	769.83	22	760.82	761.00	-19.7	8,527	-0.23%
2022/12/02	29	767.45	9.1	748.43	776.00	19.9	8,548	0.23%
2022/12/01	23	750.22	23.2	749.96	740.00	-0.2	8,524	0.00%
2022/11/30	18	736.67	17	738.59	731.00	1	8,531	0.01%
2022/11/29	15.2	723.16	15	728.13	727.00	0.2	8,517	0.00%
2022/11/28	18	736.28	19	751.00	732.00	-1	8,537	-0.01%
2022/11/25	16	736.13	15.3	740.00	740.00	0.7	8,506	0.01%
2022/11/24	15	742.00	14.3	735.27	745.00	0.7	8,455	0.01%
2022/11/23	6.1	709.16	6	713.17	706.00	0.1	8,382	0.00%
2022/11/22	2.1	707.86	4	715.50	718.00	-1.9	8,293	-0.02%
2022/11/21	0.1	727.00	1	728.00	735.00	-0.9	8,222	-0.01%
2022/11/18	6.2	746.47	8	736.88	732.00	-1.8	8,162	-0.02%
2022/11/17	3	711.67	13.2	699.67	735.00	-10.2	8,035	-0.13%
2022/11/16	17	673.94	8.1	666.88	694.00	8.9	7,895	0.11%
2022/11/15	8	647.88	7	648.29	648.00	1	7,755	0.01%
2022/11/14	3	638.33	3	643.00	644.00	0	7,727	0.00%
2022/11/11	14	644.14	16	640.63	640.00	-2	7,746	-0.03%
2022/11/10	1.1	596.36	1	592.00	597.00	0.1	7,659	0.00%
2022/11/09	1	586.00	1	591.00	591.00	0	7,625	0.00%
2022/11/08	5	590.80	5	581.20	575.00	0	7,619	0.00%
2022/11/07	11	574.00	41	578.68	575.00	-30	7,477	-0.40%
2022/11/04	4	542.00	4	543.25	544.00	0	7,361	0.00%
2022/11/03	4	523.75	6	519.42	544.00	-2	7,287	-0.03%
2022/11/02	2	504.00	2.1	494.21	508.00	-0.1	7,153	0.00%
2022/11/01	5	487.70	5.2	484.16	493.50	-0.2	7,105	0.00%
2022/10/31	22	480.25	25.8	478.19	487.50	-3.8	7,021	-0.05%
2022/10/28	7	461.22	5.3	460.52	470.50	1.7	6,845	0.02%
2022/10/27	5	415.50	6	408.58	428.00	-1	6,614	-0.02%
2022/10/26	2	392.50	3	392.17	398.50	-1	6,508	-0.02%
2022/10/25	7	399.14	6	398.83	399.00	1	6,457	0.02%
2022/10/24	7	408.15	10	407.90	399.00	-3	6,438	-0.05%
2022/10/21	7.1	410.56	5	412.40	398.50	2.1	6,349	0.03%
2022/10/20	7	416.29	10	419.10	427.00	-3	6,236	-0.05%
2022/10/19	8	423.26	8	426.25	421.50	0	6,037	0.00%
2022/10/18	8.1	425.22	5	424.40	413.00	3.1	5,869	0.05%
2022/10/17	7	428.29	8	426.81	446.50	-1	5,699	-0.02%
2022/10/14	9.1	456.72	7	455.57	433.00	2.1	5,590	0.04%
2022/10/13	27.3	492.37	26	490.25	444.50	1.3	5,502	0.02%
2022/10/12	2	494.25	2	499.00	493.50	0	5,313	0.00%
2022/10/11	32.1	548.00	1	548.00	548.00	31.1	5,376	0.58%
2022/10/07	2	603.50	2	606.50	608.00	0	5,505	0.00%
2022/10/06	5	607.60	44	604.14	616.00	-39	5,522	-0.71%
2022/10/05	24	577.75	5	580.80	573.00	19	5,441	0.35%
2022/10/04	1	585.00	3	587.33	590.00	-2	5,416	-0.04%
2022/10/03	6.1	573.77	4	578.25	564.00	2.1	5,396	0.04%
2022/09/30	3	583.00	4	579.50	589.00	-1	5,414	-0.02%
2022/09/29	2	576.50	2	580.00	576.00	0	5,453	0.00%
2022/09/28	2.1	576.70	1	562.00	560.00	1.1	5,460	0.02%
2022/09/27	24.1	562.55	3	573.67	585.00	21.1	5,476	0.38%
2022/09/26	1.1	575.05	21	583.95	576.00	-20	5,435	-0.37%
2022/09/23	4	584.25	3	593.00	583.00	1	5,440	0.02%
2022/09/22	2	599.00	2	602.00	606.00	0	5,412	0.00%
2022/09/21	2	592.00	23	589.22	595.00	-21	5,388	-0.39%
2022/09/20	0	0.00	26	580.73	588.00	-26	5,407	-0.48%
2022/09/19	1	570.00	1	580.00	574.00	0	5,413	0.00%
2022/09/16	3	579.33	2	590.50	575.00	1	5,419	0.02%
2022/09/15	9	602.78	9	607.89	595.00	0	5,408	0.00%
2022/09/14	2	586.00	3	587.00	597.00	-1	5,350	-0.02%
2022/09/13	2	585.00	3.1	590.61	592.00	-1.1	5,290	-0.02%
2022/09/12	1	579.00	0.3	582.75	589.00	0.7	5,245	0.01%
2022/09/08	1	540.00	2	548.00	562.00	-1	5,155	-0.02%
2022/09/07	3	524.00	3	533.00	530.00	0	5,066	0.00%
2022/09/06	4	535.00	7.3	542.79	535.00	-3.3	5,009	-0.06%
2022/09/05	3	528.67	2	539.00	524.00	1	4,974	0.02%
2022/09/02	1	549.00	5	548.60	542.00	-4	4,948	-0.08%
2022/09/01	1	520.00	1	520.00	521.00	0	4,914	0.00%
2022/08/31	0	540.00	0	543.00	542.00	0	4,906	0.00%
2022/08/30	5	544.00	2	548.50	543.00	3	4,958	0.06%
2022/08/29	1	550.75	1	537.00	549.00	0	4,929	0.00%
2022/08/26	6.5	574.24	3	583.33	560.00	3.5	4,887	0.07%
2022/08/25	3	590.67	1	598.00	587.00	2	4,832	0.04%
2022/08/24	1	590.00	1	583.00	581.00	0	4,837	0.00%
2022/08/23	6	575.00	2.4	583.66	587.00	3.6	4,827	0.07%
2022/08/22	31.4	589.75	2	580.00	579.00	29.4	4,806	0.61%
2022/08/19	3	598.67	31	599.06	596.00	-28	4,796	-0.58%
2022/08/18	3	591.67	6.1	583.98	590.00	-3.1	4,735	-0.07%
2022/08/17	2	561.50	0	0.00	562.00	2	4,710	0.04%
2022/08/16	5	567.80	5	572.40	567.00	0	4,724	0.00%
2022/08/15	4	567.50	34	568.76	572.00	-30	4,717	-0.64%
2022/08/12	2	539.00	3	547.67	548.00	-1	4,705	-0.02%
2022/08/11	2	538.00	34	545.00	540.00	-32	4,760	-0.67%
2022/08/10	2	523.50	1	529.00	522.00	1	4,722	0.02%
2022/08/09	44	525.32	2	531.00	536.00	42	4,736	0.89%
2022/08/08	4	544.50	4	547.25	546.00	0	4,719	0.00%
2022/08/05	9	536.33	33.1	540.44	549.00	-24.1	4,800	-0.50%
2022/08/04	21	520.00	27	513.18	520.00	-6	4,856	-0.12%
2022/08/03	3	504.32	1	512.00	503.00	2	4,803	0.04%
2022/08/02	2	505.97	1	511.00	511.00	1	4,826	0.02%
2022/08/01	4	529.00	8	524.38	531.00	-4	4,782	-0.08%
2022/07/29	14.1	515.36	5	532.86	505.00	9.1	4,755	0.19%
2022/07/28	5	539.70	4	541.00	524.00	1	4,692	0.02%
2022/07/27	5	528.80	3.2	533.26	544.00	1.8	4,654	0.04%
2022/07/26	2	547.50	1	550.00	546.00	1	4,627	0.02%
2022/07/25	0.2	549.00	3	543.00	549.00	-2.8	4,642	-0.06%
2022/07/22	5	544.40	3	552.98	537.00	2	4,600	0.04%
2022/07/21	8	548.63	5	549.40	553.00	3	4,550	0.07%
2022/07/20	8	553.75	41.1	554.95	555.00	-33.1	4,513	-0.73%
2022/07/19	2	527.50	0	0.00	533.00	2	4,430	0.05%
2022/07/18	9	531.44	43.1	537.13	540.00	-34.1	4,398	-0.77%
2022/07/15	4	501.63	35.1	513.00	516.00	-31.1	4,277	-0.73%
2022/07/14	3	457.97	3.1	459.16	478.00	-0.1	4,139	0.00%
2022/07/13	2	464.75	3	464.00	460.00	-1	4,037	-0.02%
2022/07/12	27	446.44	2	451.50	433.00	25	3,986	0.63%
2022/07/11	1	486.00	1	475.00	475.00	0	3,923	0.00%
2022/07/08	11	475.77	9	482.33	478.50	2	3,873	0.05%
2022/07/07	6	454.92	11	457.32	469.00	-5	3,781	-0.13%
2022/07/06	12	442.83	11	452.68	435.50	1	3,687	0.03%
2022/07/05	11	450.23	10	454.25	450.50	1	3,602	0.03%
2022/07/04	4	453.13	3	453.83	462.50	1	3,516	0.03%
2022/07/01	8	470.62	6	461.92	439.00	2	3,466	0.06%
2022/06/30	3.1	491.98	1	481.00	481.00	2.1	3,396	0.06%
2022/06/29	5	506.00	5	511.80	511.00	0	3,361	0.00%
2022/06/28	2	519.00	4	528.96	522.00	-2	3,321	-0.06%
2022/06/27	2	525.66	4.1	520.27	534.00	-2	3,285	-0.06%
2022/06/24	2	489.75	2	496.00	486.00	0	3,254	0.00%
2022/06/23	6.1	474.42	5	476.30	480.50	1.1	3,221	0.03%
2022/06/22	1.1	497.02	0	0.00	474.00	1.1	3,193	0.03%
2022/06/21	1	515.00	1	515.00	516.00	0	3,152	0.00%
2022/06/20	2	515.00	1	529.86	505.00	1	3,185	0.03%
2022/06/17	3	532.67	2	529.00	530.00	1	3,178	0.03%
2022/06/16	2	558.50	1	574.00	541.00	1	3,119	0.03%
2022/06/15	1	569.00	1	573.00	560.00	0	3,094	0.00%
2022/06/14	1	567.00	2.1	564.59	566.00	-1.1	3,084	-0.03%
2022/06/13	3	571.00	2	573.50	573.00	1	3,037	0.03%
2022/06/10	3	582.00	34	587.03	588.00	-31	3,023	-1.03%
2022/06/09	2	573.50	3	580.00	575.00	-1	2,962	-0.03%
2022/06/08	6	577.33	37.5	578.31	584.00	-31.5	2,910	-1.08%
2022/06/07	1	539.00	3	543.10	560.00	-2	2,840	-0.07%
2022/06/06	4	543.50	1	538.00	538.00	3	2,818	0.11%
2022/06/02	1.1	557.49	2	558.00	542.00	-0.9	2,806	-0.03%
2022/06/01	2	567.00	2	564.50	566.00	0	2,782	0.00%
2022/05/31	0	0.00	2	573.00	553.00	-2	2,738	-0.07%
2022/05/30	2	569.50	3	566.00	555.00	-1	2,725	-0.04%
2022/05/27	0	0.00	1	560.00	555.00	-1	2,706	-0.04%
2022/05/26	1	565.00	0	0.00	563.00	1	2,668	0.04%
2022/05/25	2	568.88	22	572.41	576.00	-20	2,632	-0.76%
2022/05/24	3	564.00	3	559.33	555.00	0	2,581	0.00%
2022/05/23	7	567.29	4	563.00	561.00	3	2,540	0.12%
2022/05/20	1	553.00	4.4	560.02	573.00	-3.4	2,505	-0.14%
2022/05/19	4	543.24	24	545.58	547.00	-20	2,412	-0.83%
2022/05/18	2	529.50	1	531.01	535.00	1	2,292	0.04%
2022/05/17	1	519.00	1	522.00	529.00	0	2,261	0.00%
2022/05/16	2	515.00	2	519.50	517.00	0	2,238	0.00%
2022/05/13	40	522.63	40.1	511.24	518.00	-0.1	2,177	0.00%
2022/05/12	5.1	518.60	6	508.42	505.00	-0.9	2,042	-0.04%
2022/05/11	3	492.17	0	0.00	499.00	3	1,906	0.16%
2022/05/10	9	480.06	5	480.40	497.00	4	1,891	0.21%
2022/05/09	2	474.50	2	474.00	466.00	0	1,838	0.00%
2022/05/06	10	487.85	9	484.89	491.00	1	1,821	0.05%
2022/05/05	1	488.50	5.3	480.16	488.00	-4.3	1,794	-0.24%
2022/05/04	2.1	440.30	5	443.10	447.00	-2.9	1,728	-0.17%
2022/05/03	1	410.50	4	425.13	432.00	-3	1,708	-0.18%
2022/04/29	1	401.00	6	401.83	414.50	-5	1,677	-0.30%
2022/04/28	5	377.10	2	386.50	383.00	3	1,647	0.18%
2022/04/27	6	382.50	3	379.00	384.00	3	1,639	0.18%
2022/04/26	0	0.00	1	393.00	391.00	-1	1,624	-0.06%
2022/04/25	3	411.50	7	408.00	406.00	-4	1,610	-0.25%
2022/04/22	5	450.79	1	448.00	444.00	4	1,596	0.25%
2022/04/21	0	0.00	1	468.00	472.50	-1	1,604	-0.06%
2022/04/20	3	472.83	0	0.00	469.50	3	1,601	0.19%
2022/04/19	2	477.50	1	479.00	471.00	1	1,598	0.06%
2022/04/18	2	469.50	6	468.67	469.00	-4	1,605	-0.25%
2022/04/15	1	465.95	0	0.00	457.50	1	1,600	0.06%
2022/04/14	2	476.25	1	476.50	478.00	1	1,619	0.06%
2022/04/13	3	477.83	2	480.50	480.00	1	1,654	0.06%
2022/04/12	1	469.00	1	477.50	474.50	0	1,652	0.00%
2022/04/11	1	471.43	2	460.00	460.00	-1	1,644	-0.06%
2022/04/08	2	480.22	2	478.00	478.00	0	1,636	0.00%
2022/04/07	2	492.25	5	493.40	482.00	-3	1,633	-0.18%
2022/04/06	3	493.00	1	490.50	490.00	2	1,614	0.12%
2022/04/01	0	0.00	1	508.00	508.00	-1	1,606	-0.06%
2022/03/31	1	505.00	0	0.00	505.00	1	1,604	0.06%
2022/03/30	2	520.00	1	528.00	520.00	1	1,594	0.06%
2022/03/29	1	522.00	0	0.00	518.00	1	1,573	0.06%
2022/03/28	1	508.00	3	509.33	508.00	-2	1,561	-0.13%
2022/03/25	0	0.00	10	526.50	513.00	-10	1,556	-0.64%
2022/03/24	3	514.00	2	515.00	518.00	1	1,536	0.07%
2022/03/23	3	515.67	7	509.57	517.00	-4	1,576	-0.25%
2022/03/22	2	483.50	4	485.98	488.00	-2	1,580	-0.13%
2022/03/21	1	458.50	2	464.25	459.00	-1	1,555	-0.06%
2022/03/18	1	460.00	1	457.50	459.00	0	1,558	0.00%
2022/03/17	1	463.00	1	453.50	463.00	0	1,562	0.00%
2022/03/16	0.1	432.00	0	0.00	431.50	0.1	1,549	0.01%
2022/03/15	3	440.83	1	454.00	427.00	2	1,564	0.13%
2022/03/14	1	469.00	1	482.00	463.00	0	1,558	0.00%
2022/03/11	1	469.00	1	475.00	475.00	0	1,574	0.00%
2022/03/10	2	475.50	2	472.25	475.50	0	1,592	0.00%
2022/03/08	0	0.00	1	443.96	444.00	-1	1,607	-0.06%
2022/03/07	6	447.85	5	449.00	447.00	1	1,606	0.06%
2022/03/04	1	478.00	1	478.00	477.00	0	1,599	0.00%
2022/03/03	2	483.50	1	481.00	482.00	1	1,603	0.06%
2022/03/02	1	464.50	1	468.00	471.00	0	1,593	0.00%
2022/02/25	0	0.00	4	451.75	457.00	-4	1,646	-0.24%
2022/02/24	1	449.50	0	0.00	440.00	1	1,663	0.06%
2022/02/23	2	454.50	2	459.00	452.50	0	1,661	0.00%
2022/02/22	3	457.50	0	0.00	451.00	3	1,687	0.18%
2022/02/21	2	462.50	7	469.93	476.00	-5	1,689	-0.30%
2022/02/18	1	457.50	2	458.00	463.00	-1	1,717	-0.06%
2022/02/17	1	456.50	0	0.00	458.50	1	1,739	0.06%
2022/02/16	3	478.83	2	481.50	477.00	1	1,751	0.06%
2022/02/15	1	468.50	3	465.83	464.50	-2	1,750	-0.11%
2022/02/14	0	0.00	1	460.00	461.00	-1	1,786	-0.06%
2022/02/10	4	469.25	2	472.75	473.00	2	1,846	0.11%
2022/02/09	3	465.33	0	0.00	476.00	3	1,863	0.16%
2022/02/07	1	449.50	0	0.00	440.50	1	1,861	0.05%
2022/01/26	3	473.67	2	474.50	472.50	1	1,828	0.05%
2022/01/25	0.1	474.00	0	0.00	467.00	0.1	1,855	0.01%
2022/01/21	6.1	489.70	5	496.10	486.50	1.1	1,924	0.06%
2022/01/20	0.1	497.00	0	0.00	495.50	0.1	1,983	0.01%
2022/01/19	6	508.01	0	0.00	504.00	6	2,021	0.30%
2022/01/18	3	534.00	3	536.33	523.00	0	2,067	0.00%
2022/01/17	3	510.67	2	510.00	517.00	1	2,108	0.05%
2022/01/13	0	505.24	0	0.00	498.00	0	2,277	0.00%
2022/01/12	0	507.00	0	0.00	505.00	0	2,315	0.00%
2022/01/11	1.4	503.31	0	0.00	505.00	1.4	2,362	0.06%
2022/01/10	0.1	524.11	0	0.00	523.00	0.1	2,378	0.01%
2022/01/07	0.1	529.00	1	530.00	527.00	-0.9	2,463	-0.04%
2022/01/06	2.1	547.98	0	0.00	545.00	2.1	2,478	0.08%
2022/01/05	2.1	579.00	0	0.00	580.00	2.1	2,491	0.08%
2022/01/04	2	586.50	2.1	593.95	582.00	-0.1	2,535	0.00%
2022/01/03	0.2	583.33	0	0.00	580.00	0.2	2,653	0.01%
2021/12/30	2	586.00	2	593.00	586.00	0	2,738	0.00%
2021/12/29	0.2	594.50	0	0.00	591.00	0.2	2,812	0.01%
2021/12/28	1	594.00	1	602.00	591.00	0	2,895	0.00%
2021/12/27	5	594.00	0	0.00	595.00	5	2,931	0.17%
2021/12/24	2	605.50	2	613.00	604.00	0	2,960	0.00%
2021/12/23	3	605.00	1	615.00	603.00	2	3,015	0.07%
2021/12/22	4	608.00	1	611.00	606.00	3	3,060	0.10%
2021/12/21	0	0.00	0.2	615.00	612.00	-0.2	3,087	-0.01%
2021/12/20	2	602.50	1	606.00	601.00	1	3,118	0.03%
2021/12/17	2	615.00	0	0.00	604.00	2	3,201	0.06%
2021/12/16	0	0.00	5	625.68	661.00	-5	3,180	-0.16%
2021/12/15	0	0.00	1	594.00	601.00	-1	3,171	-0.03%
2021/12/09	1	578.00	2	580.00	587.00	-1	3,561	-0.03%
2021/12/08	1	573.00	2	580.50	573.00	-1	3,565	-0.03%
2021/12/07	3	571.67	2	581.00	568.00	1	3,579	0.03%
2021/12/06	2	575.50	0	584.00	572.00	2	3,568	0.06%
2021/12/03	0	0.00	1	610.00	599.00	-1	3,569	-0.03%
2021/12/01	0	0.00	0.2	587.33	592.00	-0.2	3,588	-0.01%
2021/11/30	0	0.00	1	589.00	589.00	-1	3,622	-0.03%
2021/11/29	0	0.00	2	580.00	580.00	-2	3,680	-0.05%
2021/11/26	3	570.33	4	563.50	567.00	-1	3,708	-0.03%
2021/11/25	1	552.00	2	560.00	560.00	-1	3,724	-0.03%
2021/11/24	3.1	576.94	1	585.00	572.00	2.1	3,706	0.06%
2021/11/23	4.1	597.27	2	587.00	582.00	2.1	3,695	0.06%
2021/11/19	3	608.00	3.1	614.23	600.00	-0.1	3,783	0.00%
2021/11/17	1.1	584.00	1	589.00	604.00	0.1	3,763	0.00%
2021/11/16	5	586.00	6.2	584.90	586.00	-1.2	3,734	-0.03%
2021/11/15	2.2	576.55	3	576.00	570.00	-0.8	3,718	-0.02%
2021/11/12	9	586.89	9.1	584.10	578.00	-0.1	3,700	0.00%
2021/11/11	4	584.00	5	591.60	588.00	-1	3,678	-0.03%
2021/11/10	5.1	582.36	3	581.00	583.00	2.1	3,648	0.06%
2021/11/09	4	585.50	3	592.65	591.00	1	3,628	0.03%
2021/11/08	3	616.67	20	627.90	598.00	-17	3,596	-0.47%
2021/11/05	0	0.00	9	610.00	618.00	-9	3,552	-0.25%
2021/11/04	1	603.00	1	602.00	603.00	0	3,533	0.00%
2021/11/03	1	594.00	0	0.00	605.00	1	3,518	0.03%
2021/11/02	4	607.25	2	618.00	594.00	2	3,493	0.06%
2021/11/01	4	612.75	4	620.25	609.00	0	3,480	0.00%
2021/10/29	2	596.50	3	605.33	598.00	-1	3,466	-0.03%
2021/10/28	1	599.00	0	0.00	599.00	1	3,456	0.03%
2021/10/27	8	591.50	9	593.78	600.00	-1	3,402	-0.03%
2021/10/26	1	575.00	10	585.30	567.00	-9	3,366	-0.27%
2021/10/25	2	576.00	8.1	578.22	580.00	-6.1	3,316	-0.18%
2021/10/22	9	561.11	19.1	561.52	572.00	-10.1	3,281	-0.31%
2021/10/21	2.1	543.37	11	545.18	532.00	-8.9	3,229	-0.27%
2021/10/20	4	516.00	2	522.50	521.00	2	3,160	0.06%
2021/10/19	6	517.83	4	516.00	517.00	2	3,136	0.06%
2021/10/18	4	505.75	5	508.40	505.00	-1	3,103	-0.03%
2021/10/15	6	518.67	6	519.67	502.00	0	3,085	0.00%
2021/10/14	4	504.13	3	499.17	505.00	1	3,006	0.03%
2021/10/13	1	495.50	2	507.01	496.50	-1	2,973	-0.03%
2021/10/12	4	526.25	8	524.75	519.00	-4	2,946	-0.14%
2021/10/08	12	526.25	22	529.68	532.00	-10	2,914	-0.34%
2021/10/07	0	0.00	13	509.53	528.00	-13	2,796	-0.47%
2021/10/06	3	482.33	91	490.46	480.00	-88	2,746	-3.20%
2021/10/05	90	487.22	4	476.38	483.50	86	2,717	3.16%
2021/10/04	4	475.63	4	484.00	464.00	0	2,661	0.00%
2021/10/01	4	486.13	1.7	488.32	481.50	2.3	2,650	0.09%
2021/09/30	0.6	498.00	3	499.67	501.00	-2.4	2,630	-0.09%
2021/09/29	3	490.17	1.4	493.15	483.00	1.7	2,602	0.06%
2021/09/28	1.1	499.89	1	501.00	500.00	0.1	2,680	0.00%
2021/09/27	0.3	501.84	2	505.00	504.00	-1.7	2,748	-0.06%
2021/09/24	7	499.57	13	499.00	499.50	-6	2,727	-0.22%
2021/09/23	1	480.00	2	475.00	488.00	-1	2,636	-0.04%
2021/09/22	3	464.83	2.1	480.10	464.50	1	2,601	0.04%
2021/09/17	6.1	487.84	102	495.71	494.50	-96	2,551	-3.76%	大賣/
2021/09/16	3	478.17	3	491.00	472.50	0	2,466	0.00%
2021/09/15	24.1	479.01	23.1	479.35	476.00	1	2,368	0.04%
2021/09/14	2.1	478.90	65.1	471.72	474.00	-63	2,293	-2.75%
2021/09/13	0	0.00	51	461.00	462.00	-51	2,228	-2.29%
2021/09/10	1	451.00	2.1	449.28	456.00	-1.1	2,253	-0.05%
2021/09/09	1.1	442.86	31	438.42	443.00	-29.9	2,307	-1.30%
2021/09/08	2.1	437.80	1.6	436.35	433.00	0.4	2,346	0.02%
2021/09/07	1.1	431.27	0	0.00	449.00	1.1	2,360	0.05%
2021/09/06	3	454.67	25	463.14	446.00	-22	2,397	-0.92%
2021/09/03	3.4	460.27	51	457.75	464.50	-47.6	2,456	-1.94%
2021/09/02	3.1	452.28	6	460.25	452.00	-2.9	2,430	-0.12%
2021/09/01	0	0.00	4	446.00	446.00	-4	2,368	-0.17%
2021/08/31	1	431.50	3	425.35	432.50	-2	2,327	-0.09%
2021/08/30	2	417.70	1	425.50	415.00	1	2,315	0.04%
2021/08/27	3	417.50	2	421.75	422.50	1	2,300	0.04%
2021/08/26	1	422.50	9	431.89	422.50	-8	2,281	-0.35%
2021/08/25	1	417.00	0	0.00	417.00	1	2,186	0.05%
2021/08/24	1	403.00	2	411.50	409.50	-1	2,193	-0.05%
2021/08/23	2	392.00	2	398.25	398.50	0	2,178	0.00%
2021/08/20	3	386.33	5	385.10	387.00	-2	2,184	-0.09%
2021/08/19	0	385.00	1	386.00	383.00	-1	2,192	-0.05%
2021/08/18	1	388.00	4	370.00	388.00	-3	2,203	-0.14%
2021/08/17	0	0.00	3	383.00	375.50	-3	2,235	-0.13%
2021/08/16	2	384.75	3	386.00	384.50	-1	2,250	-0.04%
2021/08/13	1	386.00	2	380.06	380.00	-1	2,271	-0.04%
2021/08/12	1	387.00	4	384.50	387.50	-3	2,285	-0.13%
2021/08/10	5	374.42	3	379.17	377.00	2	2,318	0.09%
2021/08/09	1	368.00	0	0.00	367.00	1	2,327	0.04%
2021/08/06	2	378.00	0	379.50	375.00	2	2,361	0.08%
2021/08/05	5	377.70	2	380.75	381.00	3	2,389	0.13%
2021/08/04	2	383.07	2	387.50	384.50	0	2,414	0.00%
2021/08/03	6	400.50	6	395.92	393.00	0	2,420	0.00%
2021/08/02	2	407.50	1	408.50	408.50	1	2,406	0.04%
2021/07/30	1	424.00	0	0.00	411.50	1	2,418	0.04%
2021/07/29	3	408.17	3	416.50	420.00	0	2,442	0.00%
2021/07/28	7	409.71	1	410.50	408.00	6	2,456	0.24%
2021/07/27	10	438.35	14	435.50	428.00	-4	2,497	-0.16%
2021/07/26	2	440.75	1	441.00	441.00	1	2,461	0.04%
2021/07/23	1	433.00	0	0.00	433.50	1	2,510	0.04%
2021/07/22	1	433.00	2	442.00	440.50	-1	2,504	-0.04%
2021/07/21	1	427.47	1	435.50	424.50	0	2,528	0.00%
2021/07/20	1	433.00	5	431.80	427.50	-4	2,545	-0.16%
2021/07/19	0	0.00	2.4	441.87	447.50	-2.4	2,542	-0.10%
2021/07/16	5.2	438.71	1	445.50	438.50	4.2	2,586	0.16%
2021/07/15	1	451.50	1	454.00	453.00	0	2,609	0.00%
2021/07/14	1	448.50	0	0.00	448.00	1	2,628	0.04%
2021/07/13	10.3	455.69	9	442.83	446.00	1.3	2,663	0.05%
2021/07/12	1	451.50	4	454.25	463.00	-3	2,742	-0.11%
2021/07/08	0	0.00	0.1	445.00	438.50	-0.1	2,854	0.00%
2021/07/07	0	0.00	0.2	435.00	433.50	-0.2	2,858	-0.01%
2021/07/06	3.1	441.62	2.3	444.13	438.00	0.8	2,879	0.03%
2021/07/05	1	448.50	25	453.58	445.00	-24	2,914	-0.82%
2021/07/02	51.4	434.07	32.1	436.93	448.50	19.3	2,826	0.68%
2021/07/01	16	421.91	17	415.71	408.00	-1	2,766	-0.04%
2021/06/30	0.1	416.44	1	418.00	413.00	-0.9	2,800	-0.03%
2021/06/29	2	412.00	0	0.00	412.00	2	2,871	0.07%
2021/06/28	3	417.17	1	416.40	414.00	2	2,874	0.07%
2021/06/25	1	418.00	0.4	418.50	418.50	0.6	2,885	0.02%
2021/06/24	0.4	421.61	4	420.75	424.50	-3.6	2,911	-0.12%
2021/06/23	1	414.00	3	411.17	417.00	-2	2,929	-0.07%
2021/06/22	9	410.06	17.3	415.39	405.50	-8.3	2,980	-0.28%
2021/06/21	12	413.17	72	416.61	417.00	-60	3,003	-2.00%
2021/06/18	15	424.37	51.2	420.76	410.00	-36.2	2,976	-1.22%
2021/06/17	2.3	411.00	33	409.79	415.00	-30.7	2,919	-1.05%
2021/06/16	25.1	400.69	16	406.38	408.00	9.1	2,910	0.31%
2021/06/15	86	400.06	9	403.06	403.00	77	2,885	2.67%
2021/06/11	6.2	383.62	6	384.00	389.00	0.2	2,856	0.01%
2021/06/10	0	0.00	2	365.75	365.50	-2	2,787	-0.07%
2021/06/09	0	0.00	1	355.50	354.00	-1	2,813	-0.04%
2021/06/08	0	0.00	2	351.75	354.00	-2	2,857	-0.07%
2021/06/07	5	347.00	2	349.00	351.50	3	2,913	0.10%
2021/06/04	1	343.00	3	347.67	351.50	-2	2,919	-0.07%
2021/06/01	1	361.00	0	0.00	356.00	1	3,039	0.03%
2021/05/31	1	362.00	0	0.00	360.00	1	3,067	0.03%
2021/05/26	0	0.00	1	348.00	346.50	-1	3,237	-0.03%
2021/05/25	7	349.50	6	347.50	347.50	1	3,345	0.03%
2021/05/24	2	333.50	1.1	344.65	352.00	0.9	3,494	0.02%
2021/05/21	6.1	339.13	7.3	338.93	340.50	-1.2	3,556	-0.03%
2021/05/20	0.3	322.36	2.1	321.07	325.00	-1.8	3,657	-0.05%
2021/05/19	0	0.00	0.2	322.00	320.50	-0.2	3,700	0.00%
2021/05/18	3	318.50	4.1	321.53	331.00	-1.1	3,776	-0.03%
2021/05/17	2.2	315.62	0.4	308.00	304.50	1.9	3,830	0.05%
2021/05/14	1.2	326.35	5	328.60	331.00	-3.8	3,849	-0.10%
2021/05/13	3.1	320.34	1	319.50	312.00	2.1	3,830	0.05%
2021/05/12	49.1	318.07	5.1	332.65	319.50	44	3,873	1.14%
2021/05/11	12	342.12	2	354.75	333.00	10	3,910	0.26%
2021/05/10	0	0.00	1	370.50	369.50	-1	3,964	-0.03%
2021/05/07	4	360.00	3	363.67	364.50	1	4,065	0.02%
2021/05/06	3	356.86	4	362.13	352.50	-1	4,089	-0.02%
2021/05/05	2.5	362.59	1	362.50	360.00	1.5	4,102	0.04%
2021/05/04	4	376.13	4	372.75	377.00	0	4,152	0.00%
2021/05/03	6	394.25	0	0.00	387.00	6	4,178	0.14%
2021/04/29	5	407.80	7	410.86	402.50	-2	4,239	-0.05%
2021/04/28	1	405.50	0	406.50	405.00	1	4,253	0.02%
2021/04/27	1	403.50	4	409.25	409.00	-3	4,350	-0.07%
2021/04/26	3	401.83	3	400.83	400.00	0	4,366	0.00%
2021/04/23	3	402.00	3	402.66	405.00	0	4,395	0.00%
2021/04/22	11.1	401.79	4	402.13	395.50	7.1	4,510	0.16%
2021/04/21	2	409.50	0	0.00	409.50	2	4,604	0.04%
2021/04/20	0	0.00	6	414.50	422.50	-6	4,788	-0.13%
2021/04/19	6	407.33	2	406.25	406.50	4	4,889	0.08%
2021/04/16	29.1	423.82	23	421.80	417.50	6.1	4,960	0.12%
2021/04/15	2	425.75	11	423.45	440.00	-9	5,031	-0.18%
2021/04/14	6	394.00	8	396.81	400.00	-2	5,071	-0.04%
2021/04/13	1	403.50	1	408.00	399.50	0	5,307	0.00%
2021/04/12	2	398.25	1	396.00	395.00	1	5,572	0.02%
2021/04/09	100	405.59	17	405.85	405.00	83	5,684	1.46%
2021/04/08	21	404.67	3	410.33	413.50	18	5,670	0.32%
2021/04/07	2	418.50	2	417.49	411.00	0	5,725	0.00%
2021/04/06	1	415.50	3	419.00	413.50	-2	5,725	-0.03%
2021/04/01	2	405.50	3	403.17	413.50	-1	5,764	-0.02%
2021/03/31	2	395.75	2	400.75	398.50	0	5,713	0.00%
2021/03/30	3	396.17	0	0.00	395.50	3	5,713	0.05%
2021/03/29	3	399.50	3	399.67	395.50	0	5,729	0.00%
2021/03/26	20	390.78	21	393.17	393.50	-1	5,743	-0.02%
2021/03/25	4	386.00	2	389.00	386.50	2	5,724	0.03%
2021/03/24	8	392.01	5	382.50	382.50	3	5,689	0.05%
2021/03/23	4	403.13	1	405.00	399.50	3	5,729	0.05%
2021/03/22	7	398.64	6	405.66	401.00	1	5,773	0.02%
2021/03/19	4	405.75	1	409.50	400.00	3	5,785	0.05%
2021/03/18	0	0.00	3	419.33	418.00	-3	5,774	-0.05%
2021/03/17	0	0.00	3	420.50	416.50	-3	5,876	-0.05%
2021/03/16	2	413.25	0	0.00	411.00	2	5,953	0.03%
2021/03/15	1	421.00	1	431.50	416.50	0	6,147	0.00%
2021/03/12	2	426.75	2	423.25	419.50	0	6,163	0.00%
2021/03/11	0	0.00	5	415.00	420.00	-5	6,169	-0.08%
2021/03/10	2	398.00	4	405.63	396.50	-2	6,138	-0.03%
2021/03/09	9	399.11	5	397.10	399.50	4	6,145	0.06%
2021/03/08	4	397.25	2	404.00	395.00	2	6,165	0.03%
2021/03/05	45	407.01	0	408.00	405.00	45	6,199	0.73%
2021/03/04	26	419.52	5	430.40	420.00	21	6,167	0.34%
2021/03/03	47	416.05	8	428.13	427.00	39	6,131	0.64%
2021/03/02	101	437.11	5	428.50	430.00	96	6,088	1.58%	大買/
2021/02/26	1	459.96	0	0.00	449.00	1	6,070	0.02%
2021/02/25	28	498.23	30.1	488.13	475.00	-2.1	6,036	-0.03%
2021/02/24	0	0.00	13	492.69	478.50	-13	5,961	-0.22%
2021/02/23	6.1	466.22	31	463.65	461.00	-24.9	5,894	-0.42%
2021/02/22	1	468.50	12	470.17	480.00	-11	5,856	-0.19%
2021/02/19	32	430.17	100.1	433.10	436.50	-68.1	5,812	-1.17%
2021/02/18	2	433.50	2.6	441.07	426.50	-0.6	5,892	-0.01%
2021/02/17	4	410.88	12	418.75	421.00	-8	6,034	-0.13%
2021/02/05	4	401.63	1.4	407.45	397.50	2.6	6,238	0.04%
2021/02/04	1	406.00	3	411.00	406.00	-2	6,291	-0.03%
2021/02/03	1	421.50	1	428.00	417.00	0	6,317	0.00%
2021/02/02	3	414.83	73	414.85	417.00	-70	6,387	-1.10%
2021/02/01	3.2	396.15	5	395.50	408.00	-1.8	6,444	-0.03%
2021/01/29	1	395.08	31	421.19	395.00	-30	6,406	-0.47%
2021/01/28	0	0.00	0.1	413.00	415.00	-0.1	6,299	0.00%
2021/01/27	5.2	409.31	11	410.13	417.00	-5.8	6,256	-0.09%
2021/01/26	6	402.17	7	406.79	400.00	-1	6,204	-0.02%
2021/01/25	8	414.08	10	421.85	411.50	-2	6,135	-0.03%
2021/01/22	5.2	412.97	3	413.33	413.50	2.2	6,044	0.04%
2021/01/21	11	405.36	11	412.00	410.00	0	5,956	0.00%
2021/01/20	12	405.92	5.1	404.18	399.00	6.9	5,884	0.12%
2021/01/19	8	407.63	10.1	410.47	413.00	-2.1	5,780	-0.04%
2021/01/18	4	398.26	45	397.78	407.00	-41	5,725	-0.72%
2021/01/15	8	418.31	42	430.99	407.00	-34	5,672	-0.60%
2021/01/14	47.1	429.80	75	433.95	423.50	-27.9	5,550	-0.50%
2021/01/13	68	436.72	11	415.27	437.50	57	5,409	1.05%
2021/01/12	0.1	402.90	0	0.00	398.00	0.1	5,200	0.00%
2021/01/11	0	398.00	59	393.56	401.50	-59	5,071	-1.16%
2021/01/08	60	396.78	22	398.95	388.00	38	4,979	0.76%
2021/01/07	2	388.25	2	389.50	385.50	0	4,812	0.00%
2021/01/06	80	394.08	85	391.88	373.50	-5	4,647	-0.11%
2021/01/05	78	399.79	128	390.30	399.50	-50	4,403	-1.13%	大賣/
2021/01/04	52	369.22	47.5	360.06	372.50	4.5	4,126	0.11%
2020/12/31	12	338.04	15	338.90	339.00	-3	3,991	-0.08%
2020/12/30	12	333.92	35	337.36	336.00	-23	3,963	-0.58%
2020/12/29	71	327.92	15	327.63	330.00	56	3,958	1.41%
2020/12/28	43	328.84	33	324.83	323.00	10	3,922	0.25%
2020/12/25	2	318.25	8	319.25	319.00	-6	3,839	-0.16%
2020/12/24	0	0.00	1	316.00	313.50	-1	3,836	-0.03%
2020/12/23	1	314.50	2	310.00	314.50	-1	3,849	-0.03%
2020/12/22	10	316.75	1	321.38	309.50	9	3,847	0.23%
2020/12/21	1	318.50	2	323.25	323.00	-1	3,809	-0.03%
2020/12/18	1	320.50	0	0.00	321.00	1	3,830	0.03%
2020/12/17	20	331.80	42	333.00	328.00	-22	3,824	-0.58%
2020/12/16	2	325.00	1	331.50	325.00	1	3,742	0.03%
2020/12/15	0	320.50	4	323.50	320.50	-4	3,694	-0.11%
2020/12/14	7	320.43	1	328.50	319.00	6	3,670	0.16%
2020/12/11	2	326.00	1	343.00	322.50	1	3,665	0.03%
2020/12/10	4	341.25	2.3	342.50	340.50	1.7	3,550	0.05%
2020/12/09	3.1	343.42	15.6	343.31	347.50	-12.5	3,451	-0.36%
2020/12/08	4.1	315.92	2	314.75	316.00	2.1	3,244	0.06%
2020/12/07	4.1	317.06	0	0.00	326.00	4.1	3,191	0.13%
2020/12/04	2.2	323.28	7	320.79	317.00	-4.9	3,151	-0.15%
2020/12/03	2.2	325.51	0	0.00	321.00	2.2	3,129	0.07%
2020/12/02	66.1	325.34	0	0.00	325.00	66.1	3,122	2.12%
2020/12/01	60	330.25	1	340.50	329.50	59	3,090	1.91%
2020/11/30	80	328.44	8	330.75	330.00	72	3,020	2.38%
2020/11/27	7	328.00	0	0.00	329.50	7	3,008	0.23%
2020/11/26	1	332.00	0	0.00	334.00	1	3,006	0.03%
2020/11/24	1	338.00	0	0.00	338.00	1	3,006	0.03%
2020/11/23	1	340.50	42	347.29	340.00	-41	3,001	-1.37%
2020/11/20	4	343.63	85	348.15	339.50	-81	2,953	-2.74%
2020/11/19	3	338.50	32	340.05	339.00	-29	2,840	-1.02%
2020/11/18	31	338.00	3	340.67	343.00	28	2,847	0.98%
2020/11/17	5	342.80	3	349.00	335.50	2	2,810	0.07%
2020/11/16	1	344.00	35.5	340.82	344.00	-34.5	2,729	-1.27%
2020/11/13	66	314.92	45	325.66	322.00	21	2,512	0.84%
2020/11/12	58	298.03	61	301.93	303.00	-3	2,245	-0.13%
2020/11/11	1	296.50	20	293.65	294.00	-19	2,168	-0.88%
2020/11/10	125	291.99	124	288.91	290.00	1	2,135	0.05%	大買/大賣/
2020/11/09	31	286.45	25	282.72	292.50	6	1,998	0.30%
2020/11/06	12	269.75	20	270.55	266.00	-8	1,868	-0.43%
2020/11/05	2	264.75	3.2	267.38	267.00	-1.2	1,825	-0.07%
2020/11/04	6	258.00	5	261.70	265.50	1	1,831	0.05%
2020/11/02	1	255.00	0	0.00	253.00	1	1,902	0.05%
2020/10/30	2	258.50	3	256.83	259.00	-1	1,960	-0.05%
2020/10/29	1	258.00	0	0.00	260.00	1	2,049	0.05%
2020/10/28	3	263.67	0	0.00	262.00	3	2,116	0.14%
2020/10/27	0	0.00	3	267.17	267.00	-3	2,135	-0.14%
2020/10/26	2	266.00	0	0.00	265.00	2	2,150	0.09%
2020/10/23	2	267.00	2	270.50	269.00	0	2,191	0.00%
2020/10/22	4	266.38	1	270.00	267.00	3	2,338	0.13%
2020/10/21	1	269.00	0	0.00	270.50	1	2,413	0.04%
2020/10/20	1	268.00	5	268.80	268.00	-4	2,496	-0.16%
2020/10/19	1	264.50	1.2	263.42	263.00	-0.2	2,524	-0.01%
2020/10/16	6	269.25	0	0.00	264.50	6	2,584	0.23%
2020/10/15	0	0.00	1	271.00	276.00	-1	2,653	-0.04%
2020/10/14	1	274.00	0	0.00	272.50	1	2,713	0.04%
2020/10/13	0	0.00	1	276.00	278.00	-1	2,812	-0.04%
2020/10/12	1	270.50	3	276.00	269.50	-2	2,900	-0.07%
2020/10/07	2	269.75	1	272.00	272.00	1	3,117	0.03%
2020/10/06	5	273.00	11	274.27	271.00	-6	3,174	-0.19%
2020/10/05	2	261.00	0	0.00	260.50	2	3,209	0.06%
2020/09/30	4	261.25	4	259.25	260.00	0	3,406	0.00%
2020/09/29	9	259.89	0	0.00	257.00	9	3,662	0.25%
2020/09/28	3	261.33	6	262.92	265.00	-3	3,916	-0.08%
2020/09/25	4	258.75	5	264.00	258.00	-1	4,019	-0.02%
2020/09/24	4	259.50	2	262.25	258.50	2	4,134	0.05%
2020/09/23	12	256.88	15	260.90	267.00	-3	4,217	-0.07%
2020/09/22	45	259.23	0	0.00	257.50	45	4,264	1.06%
2020/09/21	0	0.00	4	264.13	266.00	-4	4,371	-0.09%
2020/09/18	5	261.80	0	0.00	261.00	5	4,550	0.11%
2020/09/17	16	265.09	0	0.00	264.50	16	4,781	0.33%
2020/09/16	2	272.00	7	270.71	269.00	-5	4,908	-0.10%
2020/09/15	1	266.50	0	0.00	266.50	1	4,897	0.02%
2020/09/14	0	0.00	4	264.75	268.50	-4	4,950	-0.08%
2020/09/11	2	257.25	1	258.50	259.00	1	4,932	0.02%
2020/09/10	1	258.00	3	261.00	257.00	-2	4,921	-0.04%
2020/09/09	40	258.26	0	0.00	258.00	40	4,915	0.81%
2020/09/07	35	265.66	0	0.00	261.50	35	4,908	0.71%
2020/09/04	0	0.00	1	271.50	271.50	-1	4,900	-0.02%
2020/09/03	1	269.50	0	0.00	268.00	1	4,884	0.02%
2020/09/02	1	269.00	2	273.50	268.50	-1	4,903	-0.02%
2020/09/01	3	267.50	6	271.42	272.00	-3	4,926	-0.06%
2020/08/31	35	266.24	0	0.00	264.50	35	4,940	0.71%
2020/08/28	34	271.16	1	272.00	271.50	33	4,953	0.67%
2020/08/27	1	283.50	0	0.00	283.50	1	4,931	0.02%
2020/08/25	0	0.00	1	286.00	288.50	-1	4,930	-0.02%
2020/08/24	2	283.50	3.2	286.09	283.50	-1.2	4,927	-0.02%
2020/08/21	3	274.33	1	279.00	277.50	2	4,898	0.04%
2020/08/20	5	272.20	0	0.00	267.50	5	4,857	0.10%
2020/08/19	2	298.75	2	301.50	296.00	0	4,798	0.00%
2020/08/18	2	299.75	2	299.50	300.50	0	4,773	0.00%
2020/08/14	0	0.00	1	295.50	301.50	-1	4,801	-0.02%
2020/08/12	2	296.00	4	297.63	294.00	-2	4,788	-0.04%
2020/08/11	3	298.00	3	300.33	301.50	0	4,795	0.00%
2020/08/10	1	301.50	1	301.00	301.00	0	4,785	0.00%
2020/08/07	0	0.00	7	303.71	306.50	-7	4,771	-0.15%
2020/08/06	2	303.50	1	313.00	302.50	1	4,746	0.02%
2020/08/05	3	314.33	2	320.50	313.00	1	4,707	0.02%
2020/08/04	2	311.75	3	315.00	315.50	-1	4,674	-0.02%
2020/08/03	2	301.50	6	301.17	304.50	-4	4,627	-0.09%
2020/07/31	2	287.50	1	289.50	292.50	1	4,578	0.02%
2020/07/30	0	0.00	1	288.50	291.00	-1	4,574	-0.02%
2020/07/29	1	283.00	1	288.00	292.00	0	4,565	0.00%
2020/07/28	7	309.57	5	313.10	289.00	2	4,531	0.04%
2020/07/27	5	308.00	7	308.64	307.00	-2	4,400	-0.05%
2020/07/24	6	302.50	7	309.00	299.00	-1	4,337	-0.02%
2020/07/23	1	303.50	2	303.50	309.50	-1	4,253	-0.02%
2020/07/22	7	302.07	6	303.25	305.50	1	4,219	0.02%
2020/07/21	7	300.14	2	297.50	298.50	5	4,180	0.12%
2020/07/20	7	287.21	7	286.29	291.50	0	4,097	0.00%
2020/07/17	0	0.00	6	292.92	284.00	-6	4,029	-0.15%
2020/07/16	11	290.64	0.1	291.00	290.00	10.9	3,920	0.28%
2020/07/15	33	300.91	11	312.64	299.00	22	3,816	0.58%
2020/07/14	6	310.75	8	314.75	317.50	-2	3,739	-0.05%
2020/07/13	1	316.50	20	312.50	311.00	-19	3,633	-0.52%
2020/07/10	7	311.93	7	319.21	306.50	0	3,577	0.00%
2020/07/09	5	324.30	6	335.17	322.00	-1	3,474	-0.03%
2020/07/08	5	314.70	15.9	318.68	323.50	-10.9	3,286	-0.33%
2020/07/07	21	328.17	43	328.71	321.50	-22	3,039	-0.72%
2020/07/06	23	308.63	3.2	307.49	312.50	19.8	2,812	0.70%
2020/07/03	8	274.94	121	281.38	284.50	-113	2,700	-4.18%	大賣/鉅額交易
2020/07/02	4	258.50	75	259.51	259.00	-71	2,580	-2.75%
2020/07/01	8	256.69	8	259.00	253.50	0	2,497	0.00%
2020/06/30	8	250.06	3	259.00	252.50	5	2,416	0.21%
2020/06/29	26	257.12	18	255.50	260.00	8	2,287	0.35%
2020/06/24	47	249.85	12	255.83	242.50	35	2,105	1.66%
2020/06/23	10	234.60	15	230.73	242.50	-5	1,877	-0.27%
2020/06/22	2	219.00	4	220.13	220.50	-2	1,757	-0.11%
2020/06/19	2	218.50	1	219.50	217.00	1	1,768	0.06%
2020/06/18	2	218.75	2	220.00	219.50	0	1,726	0.00%
2020/06/17	1	219.50	0	0.00	220.50	1	1,740	0.06%
2020/06/16	5	220.50	0	0.00	221.00	5	1,757	0.28%
2020/06/15	0	0.00	5	218.50	216.50	-5	1,784	-0.28%
2020/06/11	3	224.67	2	224.00	220.50	1	1,803	0.06%
2020/06/09	4	227.63	1	227.00	224.00	3	1,825	0.16%
2020/06/08	1	231.50	3	234.33	231.00	-2	1,817	-0.11%
2020/06/05	2	228.25	4	230.63	229.00	-2	1,780	-0.11%
2020/06/04	5	234.00	5	235.30	233.00	0	1,757	0.00%
2020/06/03	3	228.00	2	230.00	229.00	1	1,711	0.06%
2020/06/02	2	225.75	2	225.50	223.50	0	1,696	0.00%
2020/05/29	0	0.00	2	231.00	231.00	-2	1,662	-0.12%
2020/05/28	3	230.83	0	0.00	229.00	3	1,658	0.18%
2020/05/22	1	228.00	0	0.00	224.00	1	1,635	0.06%
2020/05/21	1	233.00	7	231.93	234.00	-6	1,606	-0.37%
2020/05/20	1	225.00	0	0.00	224.50	1	1,565	0.06%
2020/05/19	2	224.50	1	225.50	223.50	1	1,555	0.06%
2020/05/18	2	222.00	6	223.67	221.00	-4	1,549	-0.26%
2020/05/15	1	218.00	0	0.00	216.00	1	1,527	0.07%
2020/05/12	1	220.50	0	0.00	220.50	1	1,578	0.06%
2020/05/11	3	219.50	1	225.00	218.00	2	1,622	0.12%
2020/05/08	6	225.42	21	225.74	222.50	-15	1,618	-0.93%
2020/05/07	22	229.30	1	231.00	230.00	21	1,577	1.33%
2020/05/06	5	231.80	1.1	235.33	228.50	3.9	1,560	0.25%
2020/05/05	0	0.00	2	234.72	233.50	-2	1,551	-0.13%
2020/05/04	7	236.00	3	236.00	234.50	4	1,544	0.26%
2020/04/30	0	0.00	5	240.50	242.50	-5	1,541	-0.32%
2020/04/29	0	0.00	1	241.50	238.00	-1	1,534	-0.07%
2020/04/28	2.1	234.38	1	236.50	238.00	1.1	1,520	0.07%
2020/04/27	6	235.92	9.4	235.89	235.50	-3.4	1,529	-0.22%
2020/04/24	6	228.75	0	0.00	228.00	6	1,518	0.40%
2020/04/23	4	239.50	4	242.00	237.50	0	1,509	0.00%
2020/04/22	5	237.20	5	239.20	241.00	0	1,516	0.00%
2020/04/21	7.1	239.08	3	244.00	236.50	4.1	1,547	0.27%
2020/04/20	0	0.00	2	243.00	245.00	-2	1,542	-0.13%
2020/04/17	13.5	242.39	21	245.88	243.50	-7.5	1,560	-0.48%
2020/04/16	5.8	236.52	4	235.88	238.00	1.8	1,540	0.11%
2020/04/15	4	233.50	4	235.13	236.50	0	1,576	0.00%
2020/04/14	9	230.11	10	227.55	231.50	-1	1,572	-0.06%
2020/04/13	8	220.06	7	220.71	221.50	1	1,557	0.06%
2020/04/10	14	219.93	14	219.36	222.00	0	1,542	0.00%
2020/04/09	27	216.63	32	214.69	216.00	-5	1,537	-0.33%
2020/04/08	14	211.50	8	208.50	211.00	6	1,493	0.40%
2020/04/07	14	202.46	24.2	201.99	205.00	-10.2	1,480	-0.69%
2020/04/06	4	192.50	20	193.43	194.00	-16	1,471	-1.09%
2020/04/01	5.2	185.05	8	186.13	187.50	-2.8	1,492	-0.18%
2020/03/31	21	185.60	9	188.39	183.50	12	1,484	0.81%
2020/03/30	11	182.18	13	180.42	187.00	-2	1,481	-0.13%
2020/03/27	3	182.33	15	186.47	180.00	-12	1,475	-0.81%
2020/03/26	7	180.93	2	180.75	182.50	5	1,461	0.34%
2020/03/25	25	179.48	8	178.44	179.00	17	1,447	1.17%
2020/03/24	10	167.50	22	166.05	168.00	-12	1,436	-0.84%
2020/03/23	5	158.40	8	160.00	156.00	-3	1,436	-0.21%
2020/03/20	22	170.61	2	171.00	170.00	20	1,424	1.40%
2020/03/19	16.1	171.61	15	164.87	160.00	1.1	1,427	0.08%
2020/03/18	4	183.00	10	187.05	177.50	-6	1,418	-0.42%
2020/03/17	10	175.75	8	177.13	185.00	2	1,439	0.14%
2020/03/16	5	188.80	11	190.73	181.50	-6	1,457	-0.41%
2020/03/13	3.1	176.00	2	178.75	186.00	1.1	1,458	0.08%
2020/03/12	3	201.33	2	203.25	194.00	1	1,478	0.07%
2020/03/11	0	0.00	8	222.06	214.00	-8	1,531	-0.52%
2020/03/10	10	217.50	1	217.00	219.00	9	1,532	0.59%
2020/03/09	2.1	227.98	1	224.50	222.00	1.1	1,534	0.07%
2020/03/06	3	233.67	2	232.50	235.00	1	1,535	0.07%
2020/03/04	11	228.59	1	230.50	229.00	10	1,556	0.64%
2020/03/03	2	228.75	11	227.68	231.00	-9	1,574	-0.57%
2020/03/02	21	222.05	12	224.88	222.00	9	1,609	0.56%
2020/02/27	0.1	225.00	10	229.00	224.00	-9.9	1,645	-0.60%
2020/02/26	1	235.00	17	234.29	230.00	-16	1,720	-0.93%
2020/02/25	19	231.63	0.7	233.00	232.00	18.3	1,729	1.06%
2020/02/24	1	230.00	4	232.13	236.00	-3	1,737	-0.17%
2020/02/21	2	236.25	0	0.00	234.00	2	1,755	0.11%
2020/02/19	5	240.00	5	239.50	238.00	0	1,769	0.00%
2020/02/18	0	0.00	2	238.00	239.50	-2	1,784	-0.11%
2020/02/17	2	238.25	1	239.50	236.00	1	1,785	0.06%
2020/02/14	1	240.50	1	241.50	241.00	0	1,772	0.00%
2020/02/13	3	243.67	1	242.00	242.00	2	1,751	0.11%
2020/02/12	8	247.19	8	250.00	249.00	0	1,720	0.00%
2020/02/11	12	252.83	52	253.39	255.00	-40	1,686	-2.37%
2020/02/10	7.4	237.71	4	242.00	244.00	3.4	1,682	0.20%
2020/02/07	1	241.00	42	244.75	241.50	-41	1,713	-2.39%
2020/02/06	3.1	243.15	6	240.67	244.50	-2.9	1,729	-0.17%
2020/02/05	3.5	235.13	3	241.00	234.50	0.5	1,731	0.03%
2020/02/04	3	235.83	0	0.00	237.50	3	1,784	0.17%
2020/02/03	1.1	227.64	0	0.00	229.00	1.1	1,790	0.06%
2020/01/30	6	241.83	3	242.00	238.50	3	1,789	0.17%
2020/01/20	0.1	259.50	1	259.00	260.00	-0.9	1,809	-0.05%
2020/01/17	0	0.00	14	258.00	258.50	-14	1,807	-0.77%
2020/01/16	12	254.29	1	256.00	255.00	11	1,790	0.61%
2020/01/15	2	258.25	12	258.88	259.50	-10	1,784	-0.56%
2020/01/14	6	254.58	2	259.00	253.00	4	1,747	0.23%
2020/01/13	2	254.25	11	256.18	255.50	-9	1,749	-0.51%
2020/01/10	1	248.50	4	250.88	250.50	-3	1,737	-0.17%
2020/01/09	25	248.14	55	247.49	247.00	-30	1,720	-1.74%
2020/01/08	1	233.00	11	232.95	233.50	-10	1,760	-0.57%
2020/01/07	1	238.50	0	0.00	238.50	1	1,781	0.06%
2020/01/03	2	243.00	0	0.00	243.00	2	1,882	0.11%
2020/01/02	14	244.50	3	244.50	245.00	11	1,911	0.58%
2019/12/31	1	241.50	1	243.50	241.00	0	1,952	0.00%
2019/12/30	17	246.79	0	0.00	241.00	17	2,034	0.84%
2019/12/27	2	249.50	2	246.00	248.00	0	2,018	0.00%
2019/12/26	51	243.49	0	0.00	243.50	51	1,987	2.57%
2019/12/25	10	240.75	2	244.00	244.00	8	1,993	0.40%
2019/12/24	3	243.00	2	244.25	242.50	1	1,998	0.05%
2019/12/23	1	244.00	0	0.00	245.00	1	2,009	0.05%
2019/12/20	1	242.50	3	244.50	245.00	-2	2,023	-0.10%
2019/12/19	1	243.50	2	246.00	243.50	-1	2,028	-0.05%
2019/12/18	6	243.00	1	247.00	242.00	5	2,040	0.25%
2019/12/17	1	243.00	1	244.50	244.50	0	2,094	0.00%
2019/12/16	6	243.33	7	244.79	243.50	-1	2,191	-0.05%
2019/12/13	15	240.43	6	243.58	240.00	9	2,201	0.41%
2019/12/12	43	239.84	2	243.00	242.00	41	2,195	1.87%
2019/12/11	16	238.81	2	243.00	239.00	14	2,165	0.65%
2019/12/10	52	244.08	2	246.50	244.00	50	2,145	2.33%
2019/12/09	50	246.00	0	0.00	244.50	50	2,131	2.35%
2019/12/06	14	254.46	4	259.50	250.00	10	2,090	0.48%
2019/12/04	2	253.75	0	0.00	253.50	2	2,019	0.10%
2019/12/02	3	259.83	3	260.50	258.50	0	2,019	0.00%
2019/11/29	3	261.67	1	265.50	266.50	2	2,017	0.10%
2019/11/28	2	267.25	0	0.00	267.50	2	2,024	0.10%
2019/11/27	13	269.46	1.5	276.09	269.00	11.5	2,024	0.57%
2019/11/26	2.5	273.06	6	275.25	278.50	-3.5	2,001	-0.18%
2019/11/25	11	276.73	8.3	279.52	267.00	2.7	2,021	0.13%
2019/11/22	3	272.98	3	272.67	273.00	0	1,968	0.00%
2019/11/21	2	264.83	4	265.50	271.00	-2	1,973	-0.10%
2019/11/20	3	271.17	1	270.00	271.00	2	1,973	0.10%
2019/11/19	0	0.00	1	272.00	272.00	-1	2,019	-0.05%
2019/11/18	1.2	270.01	1	270.00	270.00	0.2	2,020	0.01%
2019/11/15	3	268.17	3	272.50	266.50	0	2,054	0.00%
2019/11/14	1	262.00	0	0.00	262.00	1	2,050	0.05%
2019/11/13	0	0.00	1	265.50	267.50	-1	2,055	-0.05%
2019/11/12	2	266.50	1	266.00	266.00	1	2,074	0.05%
2019/11/11	1	269.00	1	268.50	267.00	0	2,112	0.00%
2019/11/08	2	270.50	12	272.54	269.00	-10	2,175	-0.46%
2019/11/07	10	267.45	0	0.00	266.00	10	2,234	0.45%
2019/11/06	3	270.00	13.1	275.39	272.50	-10.1	2,256	-0.45%
2019/11/05	0.1	268.50	2	268.50	270.50	-1.9	2,297	-0.08%
2019/11/04	0	0.00	1	262.00	263.00	-1	2,345	-0.04%
2019/11/01	7	258.21	2	259.00	260.00	5	2,442	0.20%
2019/10/31	4	273.50	0	0.00	267.50	4	2,484	0.16%
2019/10/30	0	0.00	1	275.50	277.50	-1	2,502	-0.04%
2019/10/29	2	279.00	3	276.33	274.00	-1	2,521	-0.04%
2019/10/28	12	282.54	2	280.50	276.50	10	2,559	0.39%
2019/10/25	0	0.00	1	277.50	275.50	-1	2,568	-0.04%
2019/10/24	0	0.00	1	277.00	275.00	-1	2,597	-0.04%
2019/10/23	1	272.00	1	273.50	272.00	0	2,657	0.00%
2019/10/22	2	276.00	3	277.17	276.00	-1	2,812	-0.04%
2019/10/21	5	276.00	2	276.25	274.50	3	2,885	0.10%
2019/10/18	2	278.75	3	276.67	280.00	-1	2,999	-0.03%
2019/10/17	6.3	276.93	5	277.80	276.50	1.3	2,996	0.04%
2019/10/16	5	284.80	5	284.80	277.00	0	2,989	0.00%
2019/10/15	2	276.75	5	276.90	277.00	-3	2,912	-0.10%
2019/10/14	6.7	272.99	11	268.50	277.00	-4.3	2,899	-0.15%
2019/10/09	6	260.75	6	263.33	258.50	0	2,840	0.00%
2019/10/08	4	260.88	4	262.50	263.50	0	2,917	0.00%
2019/10/07	9	257.67	8	259.56	261.00	1	2,905	0.03%
2019/10/04	7	263.36	7	264.07	260.50	0	2,882	0.00%
2019/10/03	1	253.00	0	0.00	254.00	1	2,799	0.04%
2019/10/02	1	253.50	1	256.50	256.50	0	2,805	0.00%
2019/09/27	1	247.00	0	0.00	250.00	1	2,817	0.04%
2019/09/26	0	0.00	4	254.50	248.50	-4	2,834	-0.14%
2019/09/25	2	250.00	0.3	250.00	250.00	1.7	2,845	0.06%
2019/09/24	1	256.00	0.2	256.00	256.00	0.8	2,869	0.03%
2019/09/23	1	262.00	1	262.00	262.00	0	2,882	0.00%
2019/09/20	3	259.50	3	259.67	259.00	0	2,897	0.00%
2019/09/19	1	241.00	6	250.92	257.00	-5	2,857	-0.17%
2019/09/18	1	237.00	2	240.25	240.50	-1	2,810	-0.04%
2019/09/16	1	233.50	1.1	235.38	233.00	-0.1	2,964	0.00%
2019/09/12	3.1	240.96	0	0.00	238.00	3.1	3,028	0.10%
2019/09/11	0	0.00	2	241.75	242.50	-2	3,038	-0.07%
2019/09/10	1	235.00	0	0.00	240.00	1	3,049	0.03%
2019/09/09	0	0.00	1	239.50	238.50	-1	3,081	-0.03%
2019/09/06	4	238.75	2	240.75	237.00	2	3,089	0.06%
2019/09/05	1	242.50	0	0.00	241.00	1	3,096	0.03%
2019/09/03	1	238.00	3	236.17	238.00	-2	3,121	-0.06%
2019/09/02	0	0.00	1	238.50	238.00	-1	3,129	-0.03%
2019/08/30	1	237.50	2	239.25	237.00	-1	3,153	-0.03%
2019/08/29	1	239.50	2	237.75	237.50	-1	3,167	-0.03%
2019/08/28	1	242.50	3	241.00	236.00	-2	3,183	-0.06%
2019/08/27	1	230.50	3	231.17	230.50	-2	3,152	-0.06%
2019/08/26	0	0.00	1	222.00	224.00	-1	3,155	-0.03%
2019/08/23	1	228.50	1	228.50	228.50	0	3,166	0.00%
2019/08/22	1	230.00	5	229.80	232.00	-4	3,217	-0.12%
2019/08/21	1	223.00	2	225.50	222.00	-1	3,234	-0.03%
2019/08/20	2	224.25	3	222.17	224.00	-1	3,255	-0.03%
2019/08/14	1	216.00	1	216.50	215.00	0	3,308	0.00%
2019/08/13	2	216.00	4	217.25	215.00	-2	3,318	-0.06%
2019/08/12	5	215.30	7	215.07	215.00	-2	3,316	-0.06%
2019/08/08	4	205.88	1	206.50	204.50	3	3,351	0.09%
2019/08/07	4	208.13	3	206.33	203.00	1	3,391	0.03%
2019/08/06	9	204.33	31	204.42	212.00	-22	3,401	-0.65%
2019/08/05	12	215.83	0	0.00	212.00	12	3,423	0.35%
2019/08/02	14	241.32	8.6	244.81	235.50	5.4	3,359	0.16%
2019/08/01	2	253.50	4	256.13	256.50	-2	3,319	-0.06%
2019/07/31	8.6	254.85	5	255.70	256.50	3.6	3,328	0.11%
2019/07/30	7	253.50	6	254.42	251.50	1	3,372	0.03%
2019/07/29	16	263.19	14	263.61	260.00	2	3,374	0.06%
2019/07/26	2	264.50	1	266.50	268.00	1	3,402	0.03%
2019/07/25	6	262.00	0	0.00	265.50	6	3,417	0.18%
2019/07/24	23	261.15	22	264.02	265.00	1	3,393	0.03%
2019/07/23	2	248.25	0	0.00	249.00	2	3,294	0.06%
2019/07/22	7	241.93	18	240.28	248.50	-11	3,285	-0.33%
2019/07/19	0	0.00	2	228.00	226.00	-2	3,293	-0.06%
2019/07/18	8	226.56	0	0.00	223.50	8	3,350	0.24%
2019/07/16	1	232.50	1	231.50	231.50	0	3,507	0.00%
2019/07/15	1	233.00	1	235.50	235.50	0	3,691	0.00%
2019/07/12	7	235.93	8	236.69	234.50	-1	3,815	-0.03%
2019/07/11	4	229.63	5	228.50	229.50	-1	3,738	-0.03%
2019/07/10	0	0.00	1	227.50	226.50	-1	3,765	-0.03%
2019/07/09	2	223.00	0	0.00	222.00	2	3,767	0.05%
2019/07/08	1	224.00	0	0.00	223.00	1	3,796	0.03%
2019/07/04	0	0.00	2	226.75	227.00	-2	3,890	-0.05%
2019/07/03	0	0.00	2	224.50	222.50	-2	3,974	-0.05%
2019/07/02	1.4	228.96	0	0.00	229.00	1.4	4,089	0.03%
2019/07/01	0.5	229.00	2	231.25	230.00	-1.5	4,215	-0.03%
2019/06/28	0.1	225.00	0	0.00	226.50	0.1	4,336	0.00%
2019/06/27	10	230.00	10	226.50	226.00	0	4,330	0.00%
2019/06/26	1	225.00	0	0.00	227.50	1	4,302	0.02%
2019/06/25	6	227.67	7	227.29	223.00	-1	4,289	-0.02%
2019/06/24	2	229.50	4	231.75	229.00	-2	4,237	-0.05%
2019/06/21	4	228.63	3	228.50	229.00	1	4,172	0.02%
2019/06/20	3	217.50	8	220.88	224.00	-5	4,066	-0.12%
2019/06/19	0	0.00	1	214.50	214.00	-1	4,024	-0.02%
2019/06/18	0	0.00	1	211.50	211.50	-1	4,015	-0.02%
2019/06/17	0	0.00	24	211.75	211.50	-24	4,047	-0.59%
2019/06/13	20	208.15	0	0.00	207.50	20	4,078	0.49%
2019/06/12	1	213.50	0	0.00	211.50	1	4,081	0.02%
2019/06/11	1	210.50	2	211.50	212.00	-1	4,082	-0.02%
2019/06/10	2	206.75	1	207.00	210.00	1	4,090	0.02%
2019/06/06	8	203.19	2	206.25	204.50	6	4,077	0.15%
2019/06/05	3	210.50	2	209.50	209.50	1	4,047	0.02%
2019/06/04	1	213.00	0	0.00	211.00	1	4,045	0.02%
2019/06/03	0	0.00	1	225.00	219.50	-1	4,042	-0.02%
2019/05/30	0	0.00	6	224.50	226.50	-6	4,030	-0.15%
2019/05/29	0	0.00	6	227.00	220.00	-6	4,024	-0.15%
2019/05/28	2	222.50	4	225.00	227.00	-2	4,015	-0.05%
2019/05/27	1	216.50	2	216.25	216.50	-1	4,130	-0.02%
2019/05/24	7	216.14	1	213.50	213.50	6	4,137	0.15%
2019/05/23	0	0.00	1	212.00	212.00	-1	4,179	-0.02%
2019/05/22	2	219.50	0	0.00	218.50	2	4,363	0.05%
2019/05/21	0	0.00	1	219.50	224.00	-1	4,462	-0.02%
2019/05/20	1	213.00	0	0.00	214.00	1	4,488	0.02%
2019/05/17	5	216.30	6	219.08	213.00	-1	4,475	-0.02%
2019/05/16	26	227.67	19	228.37	218.50	7	4,455	0.16%
2019/05/15	7	222.86	11	224.36	222.50	-4	4,479	-0.09%
2019/05/14	5	212.70	6	215.25	218.50	-1	4,524	-0.02%
2019/05/13	9	210.11	13	211.50	208.00	-4	4,581	-0.09%
2019/05/09	9	207.17	4	208.75	204.00	5	4,525	0.11%
2019/05/07	8	219.13	6	223.67	217.50	2	4,476	0.04%
2019/05/06	1	221.00	24	215.00	222.50	-23	4,462	-0.52%
2019/05/03	12	225.54	9	226.67	224.00	3	4,473	0.07%
2019/05/02	2	224.00	1	221.00	221.50	1	4,437	0.02%
2019/04/30	7	225.57	5	226.80	227.00	2	4,426	0.05%
2019/04/29	16	230.94	2	224.50	224.00	14	4,469	0.31%
2019/04/26	13	235.23	3	237.00	235.00	10	4,501	0.22%
2019/04/25	10	245.45	15	245.07	241.50	-5	4,458	-0.11%
2019/04/24	22	240.11	8	239.81	238.50	14	4,351	0.32%
2019/04/23	6	237.00	8	238.50	243.00	-2	4,302	-0.05%
2019/04/22	2	242.00	2	237.75	232.50	0	4,229	0.00%
2019/04/19	6	236.42	18	236.36	237.50	-12	4,190	-0.29%
2019/04/18	15	226.77	27	228.33	225.50	-12	4,011	-0.30%
2019/04/17	1	221.00	0	0.00	219.00	1	3,927	0.03%
2019/04/16	3	220.50	9	221.50	218.50	-6	3,971	-0.15%
2019/04/15	12	213.04	0	0.00	216.50	12	4,001	0.30%
2019/04/12	2	214.00	1	217.00	213.00	1	4,109	0.02%
2019/04/11	3	219.17	0	0.00	218.00	3	4,222	0.07%
2019/04/10	7	219.50	1	224.00	222.00	6	4,226	0.14%
2019/04/09	2	232.25	2	232.25	228.50	0	4,186	0.00%
2019/04/08	24	234.67	29	231.86	229.00	-5	4,150	-0.12%
2019/04/03	9	222.83	5.1	224.66	221.00	3.9	4,072	0.10%
2019/04/02	4	212.50	34	216.44	226.00	-30	3,996	-0.75%
2019/04/01	0	0.00	2	207.50	205.50	-2	3,934	-0.05%
2019/03/29	10	207.75	1	208.00	205.50	9	3,983	0.23%
2019/03/28	11	205.32	3	205.33	206.00	8	4,091	0.20%
2019/03/26	5	202.60	0	0.00	201.50	5	4,206	0.12%
2019/03/25	5	201.90	0	0.00	202.50	5	4,266	0.12%
2019/03/22	4	210.75	3	212.33	208.50	1	4,298	0.02%
2019/03/21	9	213.39	8	212.50	212.50	1	4,347	0.02%
2019/03/20	15	213.40	19	212.50	211.00	-4	4,400	-0.09%
2019/03/19	10	210.90	12	210.29	207.50	-2	4,418	-0.05%
2019/03/18	0	0.00	1	207.00	205.50	-1	4,404	-0.02%
2019/03/15	3	202.83	2	203.50	206.00	1	4,445	0.02%
2019/03/14	1	203.00	0	0.00	202.50	1	4,502	0.02%
2019/03/13	2	207.00	3	205.83	203.50	-1	4,587	-0.02%
2019/03/12	1	206.00	0	0.00	202.00	1	4,657	0.02%
2019/03/11	0	0.00	2	207.50	201.00	-2	4,709	-0.04%
2019/03/08	2	198.50	6	200.92	206.50	-4	4,835	-0.08%
2019/03/07	6	203.00	3	200.00	199.00	3	4,961	0.06%
2019/03/06	2	207.00	0	0.00	206.00	2	5,076	0.04%
2019/03/05	3	207.50	3	209.17	206.00	0	5,229	0.00%
2019/03/04	2	212.00	2	214.25	209.50	0	5,346	0.00%
2019/02/27	1	210.50	2	212.50	211.50	-1	5,619	-0.02%
2019/02/26	21	222.05	22	223.18	209.00	-1	5,739	-0.02%
2019/02/25	3	215.33	5	217.20	217.00	-2	5,631	-0.04%
2019/02/22	10	218.20	8	218.00	215.50	2	5,641	0.04%
2019/02/21	14	222.00	17	219.32	215.50	-3	5,616	-0.05%
2019/02/20	8	214.81	25.3	220.55	223.00	-17.3	5,461	-0.32%
2019/02/19	9	202.50	6	201.75	203.00	3	5,481	0.05%
2019/02/18	0.2	195.00	1	200.50	196.00	-0.8	5,462	-0.02%
2019/02/15	2	195.74	1	198.00	196.00	1	5,475	0.02%
2019/02/14	15.1	198.52	13	199.23	202.50	2.1	5,478	0.04%
2019/02/13	33	193.23	17	193.26	192.00	16	5,386	0.30%
2019/02/12	9	192.89	11	192.00	193.00	-2	5,327	-0.04%
2019/02/11	3	203.50	0	0.00	203.00	3	5,303	0.06%
2019/01/30	1	198.50	0	0.00	198.00	1	5,408	0.02%
2019/01/29	1	199.00	2	199.25	202.00	-1	5,500	-0.02%
2019/01/28	1	205.00	1	205.00	202.50	0	5,654	0.00%
2019/01/25	5	201.70	9	203.67	203.00	-4	5,757	-0.07%
2019/01/24	7	197.57	9.3	202.74	198.00	-2.3	5,846	-0.04%
2019/01/23	3.3	199.69	4	201.75	203.50	-0.8	5,862	-0.01%
2019/01/22	0	0.00	2	200.50	201.00	-2	5,908	-0.03%
2019/01/21	17	202.15	6	200.00	200.00	11	5,997	0.18%
2019/01/18	8	195.31	7	192.57	194.00	1	6,006	0.02%
2019/01/17	1	186.00	3	191.00	187.50	-2	6,030	-0.03%
2019/01/16	1	191.00	3	190.17	189.50	-2	6,157	-0.03%
2019/01/14	0	0.00	1	186.00	187.50	-1	6,281	-0.02%
2019/01/11	4	186.88	3	188.50	185.00	1	6,415	0.02%
2019/01/10	1	185.50	0	0.00	184.50	1	6,467	0.02%
2019/01/09	1	189.00	2	187.00	185.50	-1	6,548	-0.02%
2019/01/08	5	180.70	5	182.20	184.00	0	6,644	0.00%
2019/01/07	2	186.50	3	185.00	183.00	-1	6,701	-0.01%
2019/01/04	8	177.31	6	178.00	183.00	2	6,844	0.03%
2019/01/03	5	191.20	0	0.00	183.50	5	6,720	0.07%
2019/01/02	20	206.50	21	205.05	203.50	-1	6,715	-0.01%
2018/12/28	2	207.25	4.1	206.99	206.00	-2.1	6,832	-0.03%
2018/12/27	5.1	210.95	8	209.13	207.00	-3	6,909	-0.04%
2018/12/26	8	207.81	7	210.29	202.00	1	6,898	0.01%
2018/12/25	8	207.81	5	206.60	204.50	3	6,909	0.04%
2018/12/24	6	212.50	7	212.93	212.50	-1	6,928	-0.01%
2018/12/22	3	206.17	7	205.71	208.00	-4	6,924	-0.06%
2018/12/21	5	198.40	4	199.50	206.00	1	6,978	0.01%
2018/12/20	3	201.00	3	200.67	196.00	0	6,938	0.00%
2018/12/19	6	201.33	6	200.25	205.00	0	6,950	0.00%
2018/12/18	5	197.80	1	202.50	195.00	4	6,949	0.06%
2018/12/17	4	205.50	8	205.63	204.00	-4	7,029	-0.06%
2018/12/14	2	200.50	11	202.14	204.00	-9	7,142	-0.13%
2018/12/13	2	202.50	3	203.00	203.00	-1	7,180	-0.01%
2018/12/12	1	194.00	0	0.00	201.50	1	7,173	0.01%
2018/12/11	0	0.00	3	188.00	190.50	-3	7,146	-0.04%
2018/12/10	6	185.25	5	184.10	186.00	1	7,176	0.01%
2018/12/07	5	194.60	1	201.00	192.50	4	7,198	0.06%
2018/12/06	14	192.82	16	196.91	196.00	-2	7,229	-0.03%
2018/12/05	10	201.35	4	198.38	199.00	6	7,210	0.08%
2018/12/04	2	214.50	7	213.71	216.00	-5	7,193	-0.07%
2018/12/03	21	214.90	17	214.09	216.00	4	7,295	0.05%
2018/11/30	7	202.00	8	202.44	199.50	-1	7,318	-0.01%
2018/11/29	12	196.71	13	197.04	196.50	-1	7,318	-0.01%
2018/11/28	30	189.45	19	187.50	189.50	11	7,192	0.15%
2018/11/27	19	179.18	14	178.00	181.00	5	7,049	0.07%
2018/11/26	15	173.60	23	170.91	180.50	-8	6,944	-0.12%
2018/11/23	10	167.65	6	174.58	164.50	4	6,693	0.06%
2018/11/22	8	179.88	2	193.00	177.50	6	6,602	0.09%
2018/11/21	6	185.42	2	188.00	191.00	4	6,585	0.06%
2018/11/20	2	183.00	4	185.25	187.00	-2	6,554	-0.03%
2018/11/19	4	185.13	10	182.10	187.00	-6	6,538	-0.09%
2018/11/16	12	177.33	9	178.72	181.00	3	6,540	0.05%
2018/11/15	8	180.50	4	179.75	180.50	4	6,414	0.06%
2018/11/13	2	179.00	1	183.00	186.50	1	6,380	0.02%
2018/11/12	0	0.00	2	186.00	189.50	-2	6,392	-0.03%
2018/11/09	2	188.00	1	188.00	188.00	1	6,415	0.02%
2018/11/08	2	195.00	4	199.00	188.00	-2	6,375	-0.03%
2018/11/07	3	187.67	2	191.75	190.50	1	6,288	0.02%
2018/11/06	4	192.50	3	193.33	188.00	1	6,195	0.02%
2018/11/05	3	209.33	0	0.00	199.50	3	6,119	0.05%
2018/11/02	2	223.50	2	228.00	221.50	0	5,993	0.00%
2018/11/01	4	218.75	4	221.50	216.00	0	5,921	0.00%
2018/10/31	0	0.00	1	208.00	210.00	-1	5,873	-0.02%
2018/10/30	1	188.50	1	191.50	191.00	0	5,893	0.00%
2018/10/29	1	183.00	3.2	186.26	187.50	-2.2	5,875	-0.04%
2018/10/26	5	196.30	5	195.00	190.00	0	5,821	0.00%
2018/10/25	9	195.89	6	196.58	194.00	3	5,890	0.05%
2018/10/24	2	196.00	3	206.00	206.50	-1	5,865	-0.02%
2018/10/23	2	204.50	2	208.75	202.00	0	5,789	0.00%
2018/10/22	3	213.50	6	212.42	214.50	-3	5,784	-0.05%
2018/10/19	6	201.25	1	202.00	215.00	5	5,716	0.09%
2018/10/18	2	215.50	3	220.33	208.00	-1	5,595	-0.02%
2018/10/17	1	227.00	1	228.50	225.00	0	5,547	0.00%
2018/10/16	5	216.70	2	224.50	220.00	3	5,492	0.05%
2018/10/15	2	212.50	5	209.50	211.50	-3	5,402	-0.06%
2018/10/12	6	199.67	6	202.25	201.00	0	5,388	0.00%
2018/10/11	1	203.50	0	0.00	203.50	1	5,300	0.02%
2018/10/09	7	234.14	3	240.00	226.00	4	5,440	0.07%
2018/10/08	4	240.63	4	243.88	241.00	0	5,336	0.00%
2018/10/05	2	248.75	0	0.00	242.50	2	5,232	0.04%
2018/10/03	4	267.88	4	266.00	265.00	0	5,155	0.00%
2018/10/02	2	269.00	2	275.00	269.00	0	5,138	0.00%
2018/10/01	9	274.44	6	266.75	280.50	3	5,084	0.06%
2018/09/28	4	275.00	2	275.00	271.00	2	5,065	0.04%
2018/09/27	2	280.50	4	282.88	282.00	-2	4,981	-0.04%
2018/09/26	1	298.00	1	288.00	288.00	0	4,961	0.00%
2018/09/25	17	296.06	2	293.00	290.50	15	4,923	0.30%
2018/09/21	4	278.50	15	297.20	300.00	-11	4,910	-0.22%
2018/09/20	7	281.57	5	282.60	282.00	2	4,785	0.04%
2018/09/19	3	286.17	4	290.75	294.50	-1	4,683	-0.02%
2018/09/18	1	293.50	0	0.00	293.00	1	4,599	0.02%
2018/09/14	0	0.00	4	306.75	306.50	-4	4,647	-0.09%
2018/09/13	3	295.83	3	291.67	290.50	0	4,647	0.00%
2018/09/12	11	306.59	3	303.50	295.00	8	4,605	0.17%
2018/09/11	2	315.00	2	321.25	313.50	0	4,575	0.00%
2018/09/10	5	334.90	5	320.70	319.00	0	4,609	0.00%
2018/09/07	1	328.50	0	0.00	345.00	1	4,646	0.02%
2018/09/06	3	325.83	3	335.00	339.00	0	4,517	0.00%
2018/09/05	0	0.00	4	313.00	335.00	-4	4,416	-0.09%
2018/09/04	0	0.00	3	305.67	305.00	-3	4,313	-0.07%
2018/09/03	1	307.50	1	312.50	300.00	0	4,350	0.00%
2018/08/31	0	0.00	1	306.50	313.00	-1	4,399	-0.02%
2018/08/30	1	310.00	1	313.50	303.50	0	4,430	0.00%
2018/08/29	4	310.25	3	313.17	312.50	1	4,515	0.02%
2018/08/28	1	299.00	1	309.00	306.00	0	4,593	0.00%
2018/08/24	2	284.25	1	292.00	283.50	1	4,657	0.02%
2018/08/22	11	290.23	11	293.36	287.00	0	4,618	0.00%
2018/08/21	0	0.00	2	290.25	293.00	-2	4,608	-0.04%
2018/08/17	19	280.63	19	282.29	278.00	0	4,605	0.00%
2018/08/16	2	276.00	2	272.00	284.00	0	4,569	0.00%
2018/08/15	4	286.50	1	287.50	284.50	3	4,545	0.07%
2018/08/14	2	291.00	2	293.75	297.50	0	4,553	0.00%
2018/08/13	3	289.67	1	283.00	288.00	2	4,549	0.04%
2018/08/09	1	310.50	3	309.17	312.00	-2	4,528	-0.04%
2018/08/07	2	310.50	7	304.29	318.00	-5	4,557	-0.11%
2018/08/06	3	324.50	1	331.00	316.00	2	4,499	0.04%
2018/08/03	1	350.00	1	339.50	342.00	0	4,450	0.00%
2018/08/02	6	353.08	11	350.64	355.00	-5	4,433	-0.11%
2018/08/01	9	351.83	4	354.00	358.50	5	4,424	0.11%
2018/07/31	3	318.00	2	321.75	331.50	1	4,315	0.02%
2018/07/30	2	320.00	13	318.73	306.00	-11	4,291	-0.26%
2018/07/27	23	327.93	15	328.50	328.50	8	4,291	0.19%
2018/07/26	1	319.50	0	0.00	318.50	1	4,297	0.02%
2018/07/24	1	320.00	1	319.00	326.00	0	4,498	0.00%
2018/07/23	0	0.00	1	310.50	313.50	-1	4,562	-0.02%
2018/07/20	1	324.00	2	322.25	323.00	-1	4,627	-0.02%
2018/07/19	12	317.67	11	322.09	327.00	1	4,693	0.02%
2018/07/18	17	318.44	17	317.88	312.50	0	4,682	0.00%
2018/07/17	20	309.43	24	308.73	308.00	-4	4,652	-0.09%
2018/07/16	1	293.50	2	296.50	293.00	-1	4,679	-0.02%
2018/07/13	0	0.00	3	289.17	292.50	-3	4,867	-0.06%
2018/07/12	3	285.17	4	281.50	288.00	-1	4,962	-0.02%
2018/07/11	11	275.77	13	275.27	278.00	-2	4,942	-0.04%
2018/07/10	1	265.00	1	266.50	273.50	0	4,937	0.00%
2018/07/09	2	268.50	0	0.00	267.00	2	4,931	0.04%
2018/07/06	2	273.50	2	276.25	276.00	0	4,960	0.00%
2018/07/05	1	270.00	0	0.00	273.00	1	4,916	0.02%
2018/07/04	0	0.00	1	280.50	280.00	-1	4,913	-0.02%
2018/07/02	2	275.50	0	0.00	277.50	2	4,891	0.04%
2018/06/29	0	0.00	1	271.50	273.50	-1	4,874	-0.02%
2018/06/28	1	275.00	2	276.25	269.00	-1	4,856	-0.02%
2018/06/27	8	286.13	10	289.05	278.50	-2	4,850	-0.04%
2018/06/26	8	281.38	4	283.25	283.00	4	4,867	0.08%
2018/06/25	11	299.27	8	309.81	288.50	3	4,837	0.06%
2018/06/22	9	305.28	10	302.85	309.00	-1	4,808	-0.02%
2018/06/21	8	301.56	9	302.72	304.00	-1	4,773	-0.02%
2018/06/20	7	303.29	4	313.63	294.50	3	4,767	0.06%
2018/06/19	12	310.13	15	304.43	310.00	-3	4,775	-0.06%
2018/06/15	10	296.60	8	292.38	298.50	2	4,727	0.04%
2018/06/14	1	283.00	1	288.00	280.00	0	4,625	0.00%
2018/06/13	2	288.50	3	292.33	286.00	-1	4,630	-0.02%
2018/06/12	3	290.67	0	0.00	288.00	3	4,577	0.07%
2018/06/11	0	0.00	2	301.00	301.00	-2	4,540	-0.04%
2018/06/08	15	314.53	13	317.58	301.50	2	4,509	0.04%
2018/06/07	2	311.75	3	312.33	310.00	-1	4,455	-0.02%
2018/06/06	9	309.89	10	305.35	313.00	-1	4,466	-0.02%
2018/06/05	6	296.50	11	294.73	298.00	-5	4,398	-0.11%
2018/06/04	5	279.80	8	276.69	278.50	-3	4,303	-0.07%
2018/06/01	0	0.00	3	269.83	264.00	-3	4,296	-0.07%
2018/05/31	1	260.00	11	259.00	255.00	-10	4,340	-0.23%
2018/05/30	12	254.54	0	0.00	253.00	12	4,407	0.27%
2018/05/29	1	258.50	1	268.00	257.00	0	4,494	0.00%
2018/05/28	19	273.50	17	275.88	266.00	2	4,513	0.04%
2018/05/25	0	0.00	2	273.75	275.50	-2	4,517	-0.04%
2018/05/24	6	272.08	5	268.50	272.00	1	4,566	0.02%
2018/05/23	4	268.00	4	263.00	268.50	0	4,656	0.00%
2018/05/22	5	268.10	13	268.77	262.00	-8	4,769	-0.17%
2018/05/21	13	263.73	15	263.23	266.50	-2	4,771	-0.04%
2018/05/18	21	258.57	7	267.21	258.50	14	4,815	0.29%
2018/05/17	2	265.25	24	267.81	264.00	-22	4,921	-0.45%
2018/05/16	24	265.17	1	271.00	267.50	23	5,044	0.46%
2018/05/15	5	284.50	5	287.50	273.50	0	5,159	0.00%
2018/05/14	2	282.75	2	286.75	281.50	0	5,116	0.00%
2018/05/10	4	283.25	1	285.00	280.00	3	5,170	0.06%
2018/05/09	1	278.50	5	282.00	285.00	-4	5,170	-0.08%
2018/05/08	0	0.00	3	277.50	274.50	-3	5,180	-0.06%
2018/05/07	5	280.20	5	274.40	281.50	0	5,191	0.00%
2018/05/04	8	264.63	8	263.69	269.50	0	5,205	0.00%
2018/05/03	2	269.00	2	272.00	259.00	0	5,252	0.00%
2018/05/02	6	275.50	6	277.33	269.50	0	5,325	0.00%
2018/04/30	0	0.00	3	258.33	282.00	-3	5,354	-0.06%
2018/04/27	1	254.00	1	251.00	258.00	0	5,359	0.00%
2018/04/26	3	244.50	2	251.00	241.00	1	5,446	0.02%
2018/04/25	4	232.88	6	233.50	241.00	-2	5,440	-0.04%
2018/04/24	6	241.67	2	243.00	238.50	4	5,486	0.07%
2018/04/23	8	245.25	10	249.25	244.50	-2	5,427	-0.04%
2018/04/20	13	252.81	12	249.21	244.00	1	5,419	0.02%
2018/04/19	25	266.30	20	263.53	260.50	5	5,317	0.09%
2018/04/18	10	292.70	9	283.06	269.50	1	5,135	0.02%
2018/04/17	3	303.33	0	0.00	299.00	3	5,031	0.06%
2018/04/16	8	315.88	6	316.25	316.00	2	5,051	0.04%
2018/04/13	0	0.00	2	311.50	315.00	-2	5,058	-0.04%
2018/04/12	3	302.00	1	310.50	299.50	2	5,042	0.04%
2018/04/11	1	308.50	1	315.00	306.00	0	5,064	0.00%
2018/04/10	1	312.00	1	313.50	310.00	0	5,136	0.00%
2018/04/02	3	311.67	0	0.00	309.00	3	5,158	0.06%
2018/03/31	4	317.00	6	317.25	318.00	-2	5,160	-0.04%
2018/03/30	1	312.00	2	322.75	317.00	-1	5,260	-0.02%
2018/03/29	5	321.60	1	320.50	319.00	4	5,297	0.08%
2018/03/28	7	326.21	2	325.00	325.50	5	5,267	0.09%
2018/03/27	6	336.00	13	334.38	335.50	-7	5,268	-0.13%
2018/03/26	3	326.17	0	0.00	323.50	3	5,276	0.06%
2018/03/23	3	328.67	0	0.00	330.00	3	5,281	0.06%
2018/03/22	1	337.50	2	347.75	336.00	-1	5,272	-0.02%
2018/03/21	0	0.00	4	330.88	339.50	-4	5,229	-0.08%
2018/03/20	1	324.50	0	0.00	322.00	1	5,226	0.02%
2018/03/14	1	330.50	0	0.00	324.00	1	5,511	0.02%
2018/03/13	0	0.00	1	336.00	332.00	-1	5,558	-0.02%
2018/03/12	2	325.50	0	0.00	320.50	2	5,613	0.04%
2018/03/09	7	338.93	7	342.00	348.00	0	5,583	0.00%
2018/03/08	10	337.10	8	338.38	335.50	2	5,567	0.04%
2018/03/07	4	335.75	8	332.75	338.00	-4	5,548	-0.07%
2018/03/06	3	328.33	6	331.58	327.00	-3	5,495	-0.05%
2018/03/05	9	319.50	11	321.95	324.00	-2	5,434	-0.04%
2018/03/02	6	314.08	7	314.93	314.00	-1	5,371	-0.02%
2018/03/01	4	304.50	3	305.83	310.00	1	5,311	0.02%
2018/02/27	3	311.17	2	316.00	310.00	1	5,304	0.02%
2018/02/26	3	311.33	1	319.00	309.00	2	5,276	0.04%
2018/02/23	4	325.75	5	326.40	308.50	-1	5,212	-0.02%
2018/02/22	6	312.92	24	298.33	318.00	-18	5,135	-0.35%
2018/02/21	22	290.59	3	290.83	297.00	19	5,005	0.38%
2018/02/12	5	279.20	4	277.88	270.00	1	5,018	0.02%
2018/02/09	8	269.44	7	275.29	282.00	1	5,026	0.02%
2018/02/08	10	287.50	11	280.59	275.50	-1	4,905	-0.02%
2018/02/07	11	305.32	11	307.32	295.00	0	4,837	0.00%
2018/02/06	3	307.17	0	0.00	307.00	3	4,718	0.06%
2018/02/05	1	338.92	0	0.00	341.00	1	4,763	0.02%
2018/02/02	5	338.60	8	345.13	354.00	-3	4,822	-0.06%
2018/02/01	8	352.88	7	351.93	344.50	1	4,781	0.02%
2018/01/31	0	0.00	2	351.25	359.50	-2	4,802	-0.04%
2018/01/30	7	352.57	7	348.21	348.50	0	4,760	0.00%
2018/01/29	9	360.44	7	359.14	356.00	2	4,764	0.04%
2018/01/26	1	343.50	6	349.75	360.00	-5	4,799	-0.10%
2018/01/25	30	356.58	29	356.40	341.50	1	4,769	0.02%
2018/01/24	8	346.38	10	345.10	359.00	-2	4,685	-0.04%
2018/01/23	13	338.96	22	341.98	340.00	-9	4,583	-0.20%
2018/01/22	20	332.80	17	322.65	337.00	3	4,547	0.07%
2018/01/19	5	302.10	4	305.75	306.50	1	4,566	0.02%
2018/01/18	21	304.86	17	301.85	297.00	4	4,559	0.09%
2018/01/17	4	283.75	13	284.77	288.00	-9	4,478	-0.20%
2018/01/16	11	291.50	4	290.38	293.00	7	4,589	0.15%
2018/01/15	6	271.25	8	271.50	281.00	-2	4,637	-0.04%
2018/01/12	5	258.70	6	260.58	262.50	-1	4,772	-0.02%
2018/01/11	10	262.00	14	264.50	260.50	-4	4,904	-0.08%
2018/01/10	8	266.50	2	269.75	262.50	6	5,077	0.12%
2018/01/09	3	282.00	5	283.80	281.00	-2	5,105	-0.04%
2018/01/08	2	286.75	1	293.50	281.00	1	5,150	0.02%
2018/01/05	3	287.83	7	284.57	289.50	-4	5,321	-0.08%
2018/01/04	12	286.21	8	277.75	278.00	4	5,308	0.08%
2018/01/03	2	269.00	2	269.75	271.00	0	5,292	0.00%
2018/01/02	5	263.10	6	259.50	264.50	-1	5,300	-0.02%

信託公會辦校園信託競賽全國高中職組隊報名再創新高UDN聯合新聞網－20天前

信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文

中華電信攜智趣王發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－24天前

中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文

期貨狂拉尾盤正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－25天前

...詳全文

創意

券商分點績效/獲利分析

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

群益金鼎-東大 券商分點個股進出 群益金鼎-東大 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析